OTC:ZNOG | Historical Stock Price | ZION OIL & GAS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.10$0.35$1.20$4.18$14.542007-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$1.77$1.77111,600
2012-12-28$1.72$1.7288,900
2012-12-27$1.72$1.7241,900
2012-12-26$1.71$1.7198,400
2012-12-24$1.76$1.7646,000
2012-12-21$1.70$1.7094,500
2012-12-20$1.78$1.7827,400
2012-12-19$1.76$1.7642,200
2012-12-18$1.79$1.7941,200
2012-12-17$1.76$1.7650,700
2012-12-14$1.78$1.7838,000
2012-12-13$1.76$1.7665,200
2012-12-12$1.80$1.8026,000
2012-12-11$1.77$1.7735,700
2012-12-10$1.80$1.8054,300
2012-12-07$1.83$1.8349,300
2012-12-06$1.86$1.8633,400
2012-12-05$1.90$1.9044,200
2012-12-04$1.90$1.9037,700
2012-12-03$1.86$1.8620,000
2012-11-30$1.88$1.8884,300
2012-11-29$1.86$1.8632,400
2012-11-28$1.88$1.8815,300
2012-11-27$1.86$1.8685,700
2012-11-26$1.83$1.8379,100
2012-11-23$1.81$1.8121,200
2012-11-21$1.81$1.8146,700
2012-11-20$1.82$1.8211,700
2012-11-19$1.82$1.8239,100
2012-11-16$1.82$1.8245,900
2012-11-15$1.82$1.82113,200
2012-11-14$1.81$1.8156,900
2012-11-13$1.83$1.8317,700
2012-11-12$1.81$1.8148,600
2012-11-09$1.81$1.8188,600
2012-11-08$1.89$1.8979,300
2012-11-07$1.89$1.8988,000
2012-11-06$1.95$1.9525,100
2012-11-05$1.96$1.9649,700
2012-11-02$1.92$1.9247,800
2012-11-01$1.95$1.9539,500
2012-10-31$1.89$1.8992,300
2012-10-26$1.92$1.9235,400
2012-10-25$1.95$1.9565,600
2012-10-24$1.92$1.92102,200
2012-10-23$1.95$1.95169,800
2012-10-22$1.84$1.84416,600
2012-10-19$2.23$2.2353,100
2012-10-18$2.29$2.2925,100
2012-10-17$2.28$2.2835,800
2012-10-16$2.28$2.2876,200
2012-10-15$2.21$2.2158,300
2012-10-12$2.29$2.2919,300
2012-10-11$2.28$2.2882,600
2012-10-10$2.29$2.2927,700
2012-10-09$2.16$2.1671,700
2012-10-08$2.20$2.2078,700
2012-10-05$2.26$2.2640,000
2012-10-04$2.27$2.2751,900
2012-10-03$2.29$2.2925,800
2012-10-02$2.30$2.3029,500
2012-10-01$2.30$2.3023,100
2012-09-28$2.31$2.3194,000
2012-09-27$2.36$2.3681,000
2012-09-26$2.35$2.3585,200
2012-09-25$2.31$2.3141,500
2012-09-24$2.40$2.40104,700
2012-09-21$2.27$2.2787,900
2012-09-20$2.38$2.3883,100
2012-09-19$2.35$2.35130,400
2012-09-18$2.50$2.5098,800
2012-09-17$2.51$2.51120,000
2012-09-14$2.57$2.57123,100
2012-09-13$2.66$2.6677,700
2012-09-12$2.66$2.66102,000
2012-09-11$2.56$2.56124,500
2012-09-10$2.66$2.66142,600
2012-09-07$2.52$2.52120,100
2012-09-06$2.55$2.55143,900
2012-09-05$2.40$2.40267,100
2012-09-04$2.55$2.55510,400
2012-08-31$2.86$2.86333,700
2012-08-30$2.47$2.47234,500
2012-08-29$2.25$2.2597,100
2012-08-28$2.18$2.1843,300
2012-08-27$2.18$2.18163,900
2012-08-24$2.06$2.0678,200
2012-08-23$1.96$1.96171,400
2012-08-22$2.19$2.19111,800
2012-08-21$2.23$2.23127,600
2012-08-20$2.08$2.08381,700
2012-08-17$1.93$1.93207,700
2012-08-16$1.75$1.7575,800
2012-08-15$1.74$1.7486,100
2012-08-14$1.75$1.75161,000
2012-08-13$1.77$1.7785,500
2012-08-10$1.75$1.7598,500
2012-08-09$1.76$1.76192,400
2012-08-08$1.77$1.7747,100
2012-08-07$1.76$1.7648,100
2012-08-06$1.77$1.7760,700
2012-08-03$1.76$1.7639,800
2012-08-02$1.74$1.7474,600
2012-08-01$1.75$1.7564,600
2012-07-31$1.79$1.7964,600
2012-07-30$1.79$1.7988,800
2012-07-27$1.76$1.7637,100
2012-07-26$1.77$1.7756,600
2012-07-25$1.76$1.7633,500
2012-07-24$1.73$1.73109,500
2012-07-23$1.77$1.7762,800
2012-07-20$1.82$1.8249,500
2012-07-19$1.82$1.8264,000
2012-07-18$1.77$1.7795,800
2012-07-17$1.78$1.7857,100
2012-07-16$1.81$1.8159,500
2012-07-13$1.82$1.82108,700
2012-07-12$1.80$1.8049,100
2012-07-11$1.79$1.7939,800
2012-07-10$1.79$1.7976,700
2012-07-09$1.79$1.7953,900
2012-07-06$1.83$1.8389,700
2012-07-05$1.84$1.8497,300
2012-07-03$1.82$1.82221,400
2012-07-02$1.66$1.6678,600
2012-06-29$1.57$1.5797,100
2012-06-28$1.55$1.55116,000
2012-06-27$1.60$1.6095,700
2012-06-26$1.59$1.59201,500
2012-06-25$1.67$1.67144,200
2012-06-22$1.63$1.633,991,800
2012-06-21$1.81$1.8187,000
2012-06-20$1.85$1.8590,900
2012-06-19$1.86$1.8695,600
2012-06-18$1.87$1.87103,800
2012-06-15$1.87$1.87129,800
2012-06-14$1.86$1.86127,600
2012-06-13$1.82$1.8253,000
2012-06-12$1.85$1.8587,100
2012-06-11$1.88$1.88203,000
2012-06-08$1.86$1.8687,400
2012-06-07$1.91$1.91402,800
2012-06-06$2.14$2.1467,100
2012-06-05$2.09$2.0955,000
2012-06-04$2.09$2.0934,000
2012-06-01$2.01$2.0174,100
2012-05-31$2.13$2.1383,300
2012-05-30$2.23$2.23102,700
2012-05-29$2.18$2.1867,300
2012-05-25$2.10$2.1049,800
2012-05-24$2.12$2.1243,800
2012-05-23$2.20$2.2069,000
2012-05-22$2.05$2.0575,800
2012-05-21$2.13$2.1392,800
2012-05-18$2.10$2.10195,200
2012-05-17$2.00$2.00113,400
2012-05-16$2.00$2.00201,000
2012-05-15$2.19$2.1994,800
2012-05-14$2.25$2.2595,000
2012-05-11$2.28$2.2876,800
2012-05-10$2.35$2.3546,000
2012-05-09$2.37$2.37109,400
2012-05-08$2.34$2.3496,000
2012-05-07$2.36$2.3668,300
2012-05-04$2.36$2.36102,200
2012-05-03$2.38$2.38104,800
2012-05-02$2.40$2.40127,000
2012-05-01$2.40$2.40114,000
2012-04-30$2.48$2.4868,800
2012-04-27$2.51$2.5147,000
2012-04-26$2.48$2.4897,100
2012-04-25$2.52$2.52109,200
2012-04-24$2.39$2.3952,000
2012-04-23$2.38$2.3880,100
2012-04-20$2.47$2.47104,200
2012-04-19$2.38$2.3890,400
2012-04-18$2.38$2.38117,000
2012-04-17$2.39$2.39128,400
2012-04-16$2.47$2.4753,500
2012-04-13$2.45$2.45126,600
2012-04-12$2.56$2.5667,900
2012-04-11$2.52$2.5298,100
2012-04-10$2.46$2.46132,200
2012-04-09$2.53$2.5399,900
2012-04-05$2.51$2.51102,100
2012-04-04$2.50$2.50124,800
2012-04-03$2.64$2.64226,000
2012-04-02$2.68$2.6857,400
2012-03-30$2.64$2.6497,800
2012-03-29$2.62$2.62100,300
2012-03-28$2.68$2.6885,800
2012-03-27$2.68$2.6858,100
2012-03-26$2.69$2.6984,800
2012-03-23$2.69$2.69108,600
2012-03-22$2.60$2.6074,900
2012-03-21$2.52$2.52111,700
2012-03-20$2.59$2.59141,600
2012-03-19$2.68$2.68158,700
2012-03-16$2.51$2.51149,100
2012-03-15$2.57$2.5792,300
2012-03-14$2.55$2.5594,500
2012-03-13$2.65$2.65110,000
2012-03-12$2.57$2.5780,800
2012-03-09$2.52$2.52155,200
2012-03-08$2.36$2.36173,800
2012-03-07$2.34$2.34203,200
2012-03-06$2.48$2.48123,400
2012-03-05$2.50$2.50154,700
2012-03-02$2.55$2.55209,200
2012-03-01$2.66$2.66142,200
2012-02-29$2.73$2.73154,600
2012-02-28$2.69$2.69169,700
2012-02-27$2.85$2.85198,600
2012-02-24$3.00$3.00289,200
2012-02-23$2.95$2.95499,200
2012-02-22$2.79$2.79920,900
2012-02-21$2.82$2.82425,000
2012-02-17$2.47$2.4793,500
2012-02-16$2.39$2.39103,900
2012-02-15$2.32$2.32189,500
2012-02-14$2.50$2.5038,100
2012-02-13$2.55$2.5559,400
2012-02-10$2.47$2.4747,600
2012-02-09$2.50$2.5058,200
2012-02-08$2.50$2.5042,400
2012-02-07$2.45$2.4539,300
2012-02-06$2.48$2.4851,900
2012-02-03$2.50$2.5081,200
2012-02-02$2.45$2.4585,600
2012-02-01$2.49$2.49105,400
2012-01-31$2.32$2.3251,600
2012-01-30$2.32$2.3270,900
2012-01-27$2.37$2.3754,700
2012-01-26$2.39$2.39117,100
2012-01-25$2.46$2.46366,900
2012-01-24$2.50$2.5048,200
2012-01-23$2.49$2.4985,700
2012-01-20$2.49$2.4957,900
2012-01-19$2.43$2.4344,600
2012-01-18$2.47$2.4761,400
2012-01-17$2.42$2.42104,300
2012-01-13$2.50$2.50102,100
2012-01-12$2.49$2.49171,800
2012-01-11$2.38$2.3848,100
2012-01-10$2.38$2.3883,700
2012-01-09$2.29$2.2948,900
2012-01-06$2.35$2.3561,800
2012-01-05$2.36$2.3681,900
2012-01-04$2.31$2.3169,600
2012-01-03$2.43$2.43133,600