Get the Stockscreener App
0.2735
10.04%
0.025
Zion Oil & Gas Inc Stock (ZNOG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $0.2745 | $0.2571 | $0.0174 | 8,020,074.0 | +10.04% |
| Aug 06, 2025 | $0.259 | $0.233 | $0.026 | 3,023,115.0 | -1.37% |
| Aug 05, 2025 | $0.2595 | $0.2432 | $0.0163 | 5,024,772.0 | +3.45% |
| Aug 04, 2025 | $0.2448 | $0.2312 | $0.0136 | 5,207,976.0 | +5.36% |
| Aug 01, 2025 | $0.2445 | $0.223 | $0.0215 | 3,666,303.0 | -1.37% |
| Jul 31, 2025 | $0.2399 | $0.2301 | $0.0098 | 5,310,720.0 | +2.14% |
| Jul 30, 2025 | $0.2298 | $0.22 | $0.0098 | 6,530,144.0 | +6.25% |
| Jul 29, 2025 | $0.223 | $0.1951 | $0.0279 | 6,383,365.0 | +3.35% |
| Jul 28, 2025 | $0.21 | $0.199 | $0.011 | 6,833,526.0 | +4.50% |
| Jul 25, 2025 | $0.2045 | $0.196 | $0.0085 | 648,873.0 | +2.46% |
| Jul 24, 2025 | $0.2052 | $0.193 | $0.0122 | 1,368,559.0 | -1.91% |
| Jul 23, 2025 | $0.205 | $0.1943 | $0.0108 | 1,736,517.0 | +2.21% |
| Jul 22, 2025 | $0.197 | $0.1933 | $0.0037 | 733,345.0 | -0.07% |
| Jul 21, 2025 | $0.205 | $0.1933 | $0.0117 | 1,830,626.0 | -2.58% |
| Jul 18, 2025 | $0.202 | $0.19 | $0.012 | 1,860,184.0 | +4.19% |
| Jul 17, 2025 | $0.1965 | $0.1801 | $0.0164 | 1,907,843.0 | -1.56% |
| Jul 16, 2025 | $0.2073 | $0.18 | $0.0273 | 3,472,731.0 | +2.63% |
| Jul 15, 2025 | $0.198 | $0.1872 | $0.0108 | 906,967.0 | -3.26% |
| Jul 14, 2025 | $0.21 | $0.193 | $0.017 | 2,499,250.0 | -4.20% |
| Jul 11, 2025 | $0.215 | $0.20 | $0.015 | 3,105,272.0 | -2.38% |
Zion Oil & Gas Inc Stock (ZNOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zion Oil & Gas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZNOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zion Oil & Gas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zion Oil & Gas Inc Stock (ZNOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.2745 | $0.223 | $0.0515 | 24,942,240.0 | +16.68% |
| Jul, 2025 | $0.2399 | $0.18 | $0.0599 | 68,942,437.0 | +25.28% |
| Jun, 2025 | $0.217 | $0.131 | $0.086 | 80,171,847.0 | -2.30% |
| May, 2025 | $0.2099 | $0.085 | $0.1249 | 95,006,702.0 | +119.61% |
| Apr, 2025 | $0.19 | $0.0751 | $0.1149 | 154,486,450.0 | -48.65% |
| Mar, 2025 | $0.2699 | $0.166 | $0.1039 | 83,612,991.0 | -27.70% |
| Feb, 2025 | $0.255 | $0.111 | $0.144 | 115,508,906.0 | +97.02% |
| Jan, 2025 | $0.1329 | $0.085 | $0.0479 | 51,755,826.0 | +6.43% |
Zion Oil & Gas Inc Stock (ZNOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.1485 | $0.08 | $0.0685 | 66,211,024.0 | -25.35% |
| Nov, 2024 | $0.1779 | $0.0543 | $0.1237 | 140,432,165.0 | +140.68% |
| Oct, 2024 | $0.059 | $0.03 | $0.029 | 87,210,324.0 | +46.77% |
| Sep, 2024 | $0.0505 | $0.0363 | $0.0142 | 59,975,141.0 | -18.29% |
| Aug, 2024 | $0.057 | $0.0386 | $0.0184 | 55,620,913.0 | -8.89% |
| Jul, 2024 | $0.065 | $0.053 | $0.012 | 64,558,879.0 | -2.17% |
| Jun, 2024 | $0.0631 | $0.0494 | $0.0137 | 59,562,127.0 | -7.38% |
| May, 2024 | $0.0747 | $0.0525 | $0.0222 | 63,748,146.0 | -17.22% |
| Apr, 2024 | $0.096 | $0.0603 | $0.0357 | 76,077,606.0 | +19.01% |
| Mar, 2024 | $0.065 | $0.05 | $0.015 | 49,549,209.0 | -2.42% |
| Feb, 2024 | $0.0668 | $0.0557 | $0.0111 | 28,221,158.0 | -1.59% |
| Jan, 2024 | $0.0797 | $0.05 | $0.0297 | 44,296,649.0 | -15.89% |
Zion Oil & Gas Inc Stock (ZNOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0849 | $0.056 | $0.0289 | 34,959,879.0 | +28.22% |
| Nov, 2023 | $0.0695 | $0.047 | $0.0225 | 41,140,315.0 | -4.24% |
| Oct, 2023 | $0.097 | $0.0601 | $0.0369 | 29,308,173.0 | -19.68% |
| Sep, 2023 | $0.084 | $0.05 | $0.034 | 34,340,821.0 | +28.29% |
| Aug, 2023 | $0.085 | $0.058 | $0.027 | 28,756,543.0 | -14.27% |
| Jul, 2023 | $0.0725 | $0.0511 | $0.0214 | 24,247,662.0 | +6.23% |
| Jun, 2023 | $0.0925 | $0.06 | $0.0325 | 25,345,103.0 | -10.96% |
| May, 2023 | $0.1385 | $0.07 | $0.0685 | 20,626,160.0 | -27.36% |
| Apr, 2023 | $0.1198 | $0.0851 | $0.0347 | 13,362,040.0 | +10.95% |
| Mar, 2023 | $0.0969 | $0.075 | $0.0219 | 12,504,724.0 | +3.75% |
| Feb, 2023 | $0.1479 | $0.079 | $0.0689 | 30,370,155.0 | +10.10% |
| Jan, 2023 | $0.083 | $0.05 | $0.033 | 18,340,559.0 | +39.12% |
2.71%
5.71%
Cap:
|
Volume (24h):