Get the Stockscreener App
0.5275
11.44%
0.0744
Zion Oil & Gas Inc Stock (ZNOG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $0.5362 | $0.4531 | $0.0831 | 10,600,714.0 | +16.75% |
| May 19, 2026 | $0.456 | $0.4405 | $0.0155 | 2,579,847.0 | +2.49% |
| May 18, 2026 | $0.4456 | $0.436 | $0.00964 | 1,551,749.0 | +0.82% |
| May 15, 2026 | $0.44 | $0.423 | $0.017 | 2,707,929.0 | +2.45% |
| May 14, 2026 | $0.443 | $0.4134 | $0.0296 | 4,388,650.0 | -2.06% |
| May 13, 2026 | $0.449 | $0.426 | $0.023 | 3,009,519.0 | +2.32% |
| May 12, 2026 | $0.444 | $0.4269 | $0.0171 | 2,588,344.0 | -0.70% |
| May 11, 2026 | $0.45 | $0.416 | $0.034 | 12,732,338.0 | +2.87% |
| May 08, 2026 | $0.42 | $0.4022 | $0.0178 | 6,151,390.0 | -0.10% |
| May 07, 2026 | $0.42 | $0.414 | $0.006 | 1,710,436.0 | +0.55% |
| May 06, 2026 | $0.419 | $0.413 | $0.006 | 1,606,768.0 | -0.34% |
| May 05, 2026 | $0.42 | $0.3965 | $0.0235 | 3,589,773.0 | +5.06% |
| May 04, 2026 | $0.4147 | $0.396 | $0.0187 | 2,034,030.0 | -1.95% |
| May 01, 2026 | $0.4099 | $0.39 | $0.0199 | 2,010,324.0 | +0.97% |
| Apr 30, 2026 | $0.4199 | $0.395 | $0.0249 | 3,928,422.0 | -4.36% |
| Apr 29, 2026 | $0.421 | $0.412 | $0.009 | 7,542,579.0 | +1.79% |
| Apr 28, 2026 | $0.42 | $0.40 | $0.02 | 3,505,796.0 | -0.79% |
| Apr 27, 2026 | $0.4185 | $0.391 | $0.0275 | 4,670,903.0 | +4.47% |
| Apr 24, 2026 | $0.399 | $0.39 | $0.009 | 1,656,278.0 | +0.48% |
| Apr 23, 2026 | $0.40 | $0.3888 | $0.0112 | 1,132,706.0 | +1.62% |
| Apr 22, 2026 | $0.394 | $0.3861 | $0.0079 | 1,731,768.0 | +0.18% |
| Apr 21, 2026 | $0.395 | $0.3832 | $0.0118 | 1,546,577.0 | +1.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.5362 | $0.39 | $0.1462 | 57,261,811.0 | +31.76% |
| Apr, 2026 | $0.421 | $0.3225 | $0.0985 | 51,177,081.0 | +15.71% |
| Mar, 2026 | $0.42 | $0.3018 | $0.1182 | 68,026,415.0 | -15.37% |
| Feb, 2026 | $0.42 | $0.3612 | $0.0588 | 63,841,865.0 | +5.81% |
| Jan, 2026 | $0.42 | $0.2146 | $0.2054 | 180,753,956.0 | +79.32% |
Zion Oil & Gas Inc Stock (ZNOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.2219 | $0.1695 | $0.0524 | 52,672,591.0 | +29.17% |
| Nov, 2025 | $0.1992 | $0.1602 | $0.039 | 30,427,800.0 | -13.93% |
| Oct, 2025 | $0.2212 | $0.1501 | $0.0711 | 84,564,141.0 | +8.14% |
| Sep, 2025 | $0.22 | $0.155 | $0.065 | 62,314,920.0 | -16.82% |
| Aug, 2025 | $0.279 | $0.167 | $0.112 | 98,853,466.0 | -7.42% |
| 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 | -27.71% |
| Feb, 2025 | $0.255 | $0.111 | $0.144 | 115,508,906.0 | +97.06% |
| Jan, 2025 | $0.1329 | $0.085 | $0.0479 | 49,780,838.0 | +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 | $0.1236 | 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% |
0.27%
0.34%
Cap:
|
Volume (24h):