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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2013-12-31$1.41$1.41228,500
2013-12-30$1.44$1.4466,500
2013-12-27$1.47$1.4792,700
2013-12-26$1.48$1.4827,400
2013-12-24$1.46$1.4674,400
2013-12-23$1.47$1.4780,400
2013-12-20$1.45$1.4568,000
2013-12-19$1.46$1.4649,700
2013-12-18$1.48$1.48174,500
2013-12-17$1.64$1.6437,600
2013-12-16$1.64$1.64150,800
2013-12-13$1.74$1.74286,500
2013-12-12$1.90$1.90952,200
2013-12-11$1.39$1.3915,300
2013-12-10$1.39$1.3946,700
2013-12-09$1.41$1.4129,400
2013-12-06$1.40$1.4021,600
2013-12-05$1.38$1.3842,100
2013-12-04$1.42$1.4256,000
2013-12-03$1.47$1.4749,200
2013-12-02$1.49$1.4939,700
2013-11-29$1.52$1.5217,400
2013-11-27$1.52$1.5216,300
2013-11-26$1.54$1.5448,900
2013-11-25$1.51$1.5136,200
2013-11-22$1.53$1.5331,500
2013-11-21$1.54$1.5415,100
2013-11-20$1.51$1.5145,000
2013-11-19$1.55$1.5525,200
2013-11-18$1.52$1.5268,600
2013-11-15$1.56$1.5641,600
2013-11-14$1.50$1.5049,400
2013-11-13$1.51$1.5160,700
2013-11-12$1.54$1.5430,300
2013-11-11$1.55$1.5521,600
2013-11-08$1.58$1.5844,700
2013-11-07$1.61$1.6165,300
2013-11-06$1.63$1.6327,600
2013-11-05$1.65$1.6536,100
2013-11-04$1.64$1.6449,500
2013-11-01$1.62$1.6256,000
2013-10-31$1.63$1.6332,300
2013-10-30$1.65$1.6557,200
2013-10-29$1.60$1.6016,300
2013-10-28$1.62$1.6224,600
2013-10-25$1.63$1.6326,900
2013-10-24$1.67$1.6776,900
2013-10-23$1.53$1.5322,800
2013-10-22$1.57$1.5711,800
2013-10-21$1.55$1.55106,000
2013-10-18$1.60$1.6029,700
2013-10-17$1.63$1.6324,000
2013-10-16$1.63$1.6341,800
2013-10-15$1.62$1.6257,100
2013-10-14$1.63$1.6317,600
2013-10-11$1.61$1.6133,700
2013-10-10$1.60$1.6062,400
2013-10-09$1.52$1.5288,900
2013-10-08$1.50$1.50145,300
2013-10-07$1.63$1.6351,000
2013-10-04$1.67$1.6755,900
2013-10-03$1.72$1.7215,700
2013-10-02$1.73$1.7331,200
2013-10-01$1.72$1.7222,700
2013-09-30$1.70$1.7067,900
2013-09-27$1.78$1.7879,700
2013-09-26$1.85$1.8541,700
2013-09-25$1.85$1.8518,200
2013-09-24$1.86$1.8642,000
2013-09-23$1.86$1.8625,900
2013-09-20$1.89$1.8928,200
2013-09-19$1.89$1.8973,300
2013-09-18$1.92$1.9290,500
2013-09-17$1.94$1.9429,000
2013-09-16$1.98$1.9859,900
2013-09-13$1.96$1.9654,700
2013-09-12$1.90$1.9067,100
2013-09-11$1.93$1.9345,700
2013-09-10$1.96$1.9635,100
2013-09-09$1.97$1.9775,200
2013-09-06$1.98$1.98154,400
2013-09-05$1.97$1.9720,200
2013-09-04$1.97$1.9728,400
2013-09-03$1.96$1.9644,500
2013-08-30$1.95$1.9525,000
2013-08-29$2.00$2.0020,100
2013-08-28$2.02$2.0269,400
2013-08-27$1.99$1.9970,800
2013-08-26$2.04$2.0482,500
2013-08-23$2.06$2.0681,600
2013-08-22$2.09$2.0940,100
2013-08-21$1.95$1.9565,100
2013-08-20$1.89$1.8967,100
2013-08-19$1.89$1.89339,900
2013-08-16$1.68$1.6895,900
2013-08-15$1.65$1.65215,300
2013-08-14$1.90$1.9066,000
2013-08-13$1.92$1.92222,700
2013-08-12$2.08$2.0850,400
2013-08-09$2.14$2.1435,600
2013-08-08$2.17$2.1727,200
2013-08-07$2.17$2.1754,100
2013-08-06$2.18$2.1838,800
2013-08-05$2.19$2.1930,700
2013-08-02$2.18$2.1844,300
2013-08-01$2.21$2.2141,800
2013-07-31$2.24$2.2456,000
2013-07-30$2.17$2.1771,500
2013-07-29$2.21$2.2184,400
2013-07-26$2.23$2.2352,700
2013-07-25$2.26$2.26261,700
2013-07-24$2.32$2.32118,200
2013-07-23$2.40$2.40111,000
2013-07-22$2.35$2.3559,800
2013-07-19$2.31$2.3141,500
2013-07-18$2.28$2.28110,200
2013-07-17$2.26$2.2667,800
2013-07-16$2.30$2.3091,200
2013-07-15$2.37$2.3765,200
2013-07-12$2.33$2.3372,500
2013-07-11$2.35$2.35161,100
2013-07-10$2.28$2.28154,100
2013-07-09$2.27$2.2785,700
2013-07-08$2.23$2.2378,900
2013-07-05$2.21$2.21181,700
2013-07-03$2.28$2.28100,500
2013-07-02$2.25$2.25109,600
2013-07-01$2.25$2.2593,000
2013-06-28$2.24$2.24145,000
2013-06-27$2.23$2.23126,000
2013-06-26$2.25$2.25385,100
2013-06-25$2.30$2.30210,100
2013-06-24$2.38$2.38345,600
2013-06-21$2.33$2.33597,100
2013-06-20$2.26$2.26412,600
2013-06-19$2.06$2.06920,600
2013-06-18$2.60$2.601,424,700
2013-06-17$2.20$2.20302,200
2013-06-14$1.98$1.98286,500
2013-06-13$1.85$1.85371,200
2013-06-12$1.75$1.75422,500
2013-06-11$1.63$1.6375,600
2013-06-10$1.58$1.5864,400
2013-06-07$1.55$1.5543,800
2013-06-06$1.50$1.5070,100
2013-06-05$1.45$1.45154,600
2013-06-04$1.66$1.6645,400
2013-06-03$1.67$1.6783,400
2013-05-31$1.71$1.7157,300
2013-05-30$1.73$1.7376,400
2013-05-29$1.71$1.7152,200
2013-05-28$1.74$1.74118,800
2013-05-24$1.67$1.6766,400
2013-05-23$1.70$1.7096,000
2013-05-22$1.73$1.73123,100
2013-05-21$1.70$1.70147,600
2013-05-20$1.75$1.75395,000
2013-05-17$1.55$1.55183,900
2013-05-16$1.40$1.4094,100
2013-05-15$1.49$1.49104,000
2013-05-14$1.42$1.42136,200
2013-05-13$1.34$1.3451,700
2013-05-10$1.31$1.3149,900
2013-05-09$1.30$1.30115,000
2013-05-08$1.30$1.3040,100
2013-05-07$1.28$1.2847,400
2013-05-06$1.25$1.2542,500
2013-05-03$1.27$1.2755,300
2013-05-02$1.28$1.2834,800
2013-05-01$1.26$1.2617,900
2013-04-30$1.29$1.2945,600
2013-04-29$1.28$1.2837,200
2013-04-26$1.31$1.3180,200
2013-04-25$1.29$1.2940,300
2013-04-24$1.30$1.3050,000
2013-04-23$1.27$1.2743,300
2013-04-22$1.30$1.3050,700
2013-04-19$1.27$1.2764,200
2013-04-18$1.26$1.2663,100
2013-04-17$1.26$1.2630,200
2013-04-16$1.27$1.2745,100
2013-04-15$1.25$1.25157,600
2013-04-12$1.30$1.3036,100
2013-04-11$1.34$1.3461,700
2013-04-10$1.34$1.3493,700
2013-04-09$1.31$1.3147,600
2013-04-08$1.27$1.2778,200
2013-04-05$1.30$1.30140,400
2013-04-04$1.28$1.2849,900
2013-04-03$1.29$1.2964,000
2013-04-02$1.29$1.29151,400
2013-04-01$1.26$1.26103,600
2013-03-28$1.25$1.2567,600
2013-03-27$1.24$1.2488,800
2013-03-26$1.24$1.2459,900
2013-03-25$1.27$1.2759,600
2013-03-22$1.25$1.2532,400
2013-03-21$1.22$1.2222,700
2013-03-20$1.21$1.2165,100
2013-03-19$1.22$1.22119,100
2013-03-18$1.28$1.28118,500
2013-03-15$1.24$1.2435,100
2013-03-14$1.22$1.2260,500
2013-03-13$1.24$1.24177,000
2013-03-12$1.22$1.2273,700
2013-03-11$1.33$1.33145,600
2013-03-08$1.29$1.2976,100
2013-03-07$1.27$1.27104,400
2013-03-06$1.21$1.21119,200
2013-03-05$1.20$1.2049,300
2013-03-04$1.17$1.1754,800
2013-03-01$1.17$1.1748,000
2013-02-28$1.19$1.1968,200
2013-02-27$1.17$1.1770,200
2013-02-26$1.16$1.1645,700
2013-02-25$1.18$1.18169,200
2013-02-22$1.24$1.24117,700
2013-02-21$1.20$1.2067,800
2013-02-20$1.24$1.2491,100
2013-02-19$1.23$1.23193,900
2013-02-15$1.30$1.30143,600
2013-02-14$1.33$1.33102,200
2013-02-13$1.31$1.31446,000
2013-02-12$1.52$1.521,087,200
2013-02-11$1.59$1.591,412,700
2013-02-08$1.25$1.25502,000
2013-02-07$1.06$1.0686,000
2013-02-06$1.06$1.0696,100
2013-02-05$1.02$1.02125,900
2013-02-04$1.04$1.04346,500
2013-02-01$0.97$0.97435,600
2013-01-31$0.85$0.85573,500
2013-01-30$1.00$1.00368,000
2013-01-29$1.05$1.05427,300
2013-01-28$1.16$1.16449,000
2013-01-25$1.19$1.191,401,600
2013-01-24$1.59$1.59132,900
2013-01-23$1.66$1.6659,400
2013-01-22$1.66$1.6682,800
2013-01-18$1.74$1.7424,000
2013-01-17$1.71$1.7142,600
2013-01-16$1.72$1.7232,300
2013-01-15$1.75$1.7549,300
2013-01-14$1.72$1.7222,500
2013-01-11$1.71$1.7137,400
2013-01-10$1.76$1.7626,200
2013-01-09$1.73$1.7335,200
2013-01-08$1.75$1.7543,700
2013-01-07$1.74$1.7437,900
2013-01-04$1.80$1.8037,900
2013-01-03$1.79$1.7941,400
2013-01-02$1.79$1.7948,200