Nordic American Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.600 | 7.920 | 7.340 | 7.350 | 7.350 | 22,425 |
| 2026-10-16 | 7.970 | 8.160 | 7.680 | 7.701 | 7.701 | 148,533 |
| 2026-10-15 | 8.290 | 8.290 | 7.660 | 7.880 | 7.880 | 104,811 |
| 2026-10-14 | 8.930 | 8.930 | 8.040 | 8.260 | 8.260 | 46,959 |
| 2026-10-13 | 8.760 | 8.880 | 8.720 | 8.770 | 8.770 | 18,926 |
| 2026-10-12 | 8.490 | 8.860 | 8.280 | 8.820 | 8.820 | 31,256 |
| 2026-10-09 | 8.650 | 8.670 | 8.470 | 8.600 | 8.600 | 13,681 |
| 2026-10-08 | 8.250 | 8.560 | 8.220 | 8.520 | 8.520 | 17,459 |
| 2026-10-07 | 8.320 | 8.450 | 8.090 | 8.330 | 8.330 | 6,646 |
| 2026-10-06 | 8.410 | 8.570 | 8.130 | 8.270 | 8.270 | 10,606 |
| 2026-10-05 | 8.440 | 8.730 | 8.170 | 8.360 | 8.360 | 30,031 |
| 2026-10-02 | 8.170 | 8.383 | 8.060 | 8.380 | 8.380 | 47,146 |
| 2026-10-01 | 7.930 | 8.180 | 7.640 | 8.160 | 8.160 | 24,424 |
| 2026-09-30 | 8.080 | 8.160 | 7.930 | 7.970 | 7.970 | 12,486 |
| 2026-09-29 | 7.920 | 8.050 | 7.500 | 8.021 | 8.021 | 15,269 |
| 2026-09-28 | 7.760 | 7.970 | 7.720 | 7.830 | 7.830 | 18,283 |
| 2026-09-25 | 7.660 | 7.800 | 7.480 | 7.710 | 7.710 | 41,058 |
| 2026-09-24 | 7.530 | 7.810 | 7.490 | 7.730 | 7.730 | 9,197 |
| 2026-09-23 | 7.790 | 7.860 | 7.360 | 7.560 | 7.560 | 11,400 |
| 2026-09-22 | 7.900 | 8.090 | 7.580 | 7.720 | 7.720 | 68,171 |
| 2026-09-21 | 8.350 | 8.350 | 7.890 | 8.010 | 8.010 | 47,873 |
| 2026-09-18 | 8.220 | 8.330 | 8.000 | 8.150 | 8.150 | 68,231 |
| 2026-09-17 | 8.170 | 8.260 | 7.960 | 8.180 | 8.180 | 17,858 |
| 2026-09-16 | 7.680 | 8.121 | 7.680 | 8.120 | 8.120 | 41,927 |
| 2026-09-15 | 7.650 | 7.910 | 7.650 | 7.835 | 7.835 | 99,894 |
| 2026-09-14 | 7.500 | 7.770 | 7.305 | 7.620 | 7.620 | 103,863 |
| 2026-09-11 | 7.230 | 7.500 | 7.143 | 7.310 | 7.310 | 99,201 |
| 2026-09-10 | 7.210 | 7.260 | 6.870 | 7.220 | 7.220 | 80,285 |
| 2026-09-09 | 7.320 | 7.400 | 7.118 | 7.340 | 7.340 | 22,798 |
| 2026-09-08 | 7.320 | 7.410 | 7.150 | 7.190 | 7.190 | 16,329 |
| 2026-09-04 | 7.170 | 7.340 | 7.000 | 7.190 | 7.190 | 23,231 |
| 2026-09-03 | 7.090 | 7.200 | 6.880 | 7.060 | 7.060 | 8,907 |
| 2026-09-02 | 6.930 | 7.010 | 6.865 | 7.010 | 7.010 | 4,095 |
| 2026-09-01 | 6.930 | 6.970 | 6.720 | 6.950 | 6.950 | 85,671 |
| 2026-08-31 | 7.200 | 7.200 | 6.670 | 6.830 | 6.830 | 15,156 |
| 2026-08-28 | 6.880 | 6.990 | 6.680 | 6.720 | 6.720 | 24,437 |
| 2026-08-27 | 6.620 | 6.980 | 6.480 | 6.905 | 6.905 | 71,499 |
| 2026-08-26 | 6.900 | 6.900 | 6.410 | 6.440 | 6.440 | 19,775 |
| 2026-08-25 | 7.030 | 7.040 | 6.840 | 6.930 | 6.930 | 16,481 |
| 2026-08-24 | 7.030 | 7.080 | 6.900 | 7.005 | 7.005 | 13,922 |
| 2026-08-21 | 7.080 | 7.200 | 6.970 | 6.970 | 6.970 | 7,498 |
| 2026-08-20 | 7.030 | 7.100 | 6.900 | 7.040 | 7.040 | 5,336 |
| 2026-08-19 | 6.860 | 7.200 | 6.860 | 6.990 | 6.990 | 14,540 |
| 2026-08-18 | 6.870 | 6.900 | 6.660 | 6.810 | 6.810 | 11,392 |
| 2026-08-17 | 6.760 | 6.820 | 6.640 | 6.790 | 6.790 | 18,652 |
| 2026-08-14 | 6.650 | 6.830 | 6.610 | 6.730 | 6.730 | 6,751 |
| 2026-08-13 | 6.460 | 6.680 | 6.440 | 6.610 | 6.610 | 7,206 |
| 2026-08-12 | 6.110 | 6.460 | 6.110 | 6.400 | 6.400 | 4,359 |
| 2026-08-11 | 6.280 | 6.450 | 6.030 | 6.190 | 6.190 | 11,545 |
| 2026-08-10 | 6.480 | 6.570 | 6.360 | 6.390 | 6.390 | 9,047 |
| 2026-08-07 | 6.410 | 6.600 | 6.300 | 6.400 | 6.400 | 8,540 |
| 2026-08-06 | 6.350 | 6.450 | 6.210 | 6.390 | 6.390 | 58,561 |
| 2026-08-05 | 6.240 | 6.380 | 6.151 | 6.180 | 6.180 | 69,669 |
| 2026-08-04 | 6.400 | 6.500 | 6.230 | 6.290 | 6.290 | 8,858 |
| 2026-08-03 | 6.580 | 6.580 | 6.320 | 6.470 | 6.470 | 10,111 |
| 2026-07-31 | 6.700 | 6.810 | 6.480 | 6.510 | 6.510 | 3,446 |
| 2026-07-30 | 6.370 | 6.670 | 6.300 | 6.640 | 6.640 | 24,505 |
| 2026-07-29 | 6.480 | 6.500 | 6.300 | 6.460 | 6.460 | 7,170 |
| 2026-07-28 | 6.480 | 6.547 | 6.300 | 6.400 | 6.400 | 11,346 |
| 2026-07-27 | 6.370 | 6.480 | 6.090 | 6.410 | 6.410 | 20,951 |
Page 1 of 21 · 1,204 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-08 | 0.1300 USD |
| 2025-09-12 | 0.1000 USD |
| 2025-06-12 | 0.0700 USD |
| 2025-03-10 | 0.0600 USD |
| 2024-12-17 | 0.0400 USD |
| 2024-09-26 | 0.1200 USD |
| 2024-06-28 | 0.1200 USD |
| 2024-03-19 | 0.1200 USD |
| 2023-12-19 | 0.0600 USD |
| 2023-09-13 | 0.1300 USD |
| 2023-06-14 | 0.1500 USD |
| 2023-03-13 | 0.1500 USD |
| 2022-12-05 | 0.0500 USD |
| 2022-09-14 | 0.0300 USD |
| 2022-06-13 | 0.0200 USD |
| 2022-03-10 | 0.0100 USD |
| 2021-12-07 | 0.0100 USD |
| 2021-09-23 | 0.0100 USD |
| 2021-06-03 | 0.0200 USD |
| 2021-03-11 | 0.0200 USD |
| 2020-12-01 | 0.0400 USD |
| 2020-08-27 | 0.2000 USD |
| 2020-05-22 | 0.1400 USD |
| 2020-02-28 | 0.0700 USD |
| 2019-12-04 | 0.0200 USD |
| 2019-08-29 | 0.0100 USD |
| 2019-05-24 | 0.0300 USD |
| 2019-02-28 | 0.0400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.