Nordic American Tankers Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	3.635	3.635	3.550	3.575	2.608	3,704
2023-06-02	3.605	3.695	3.599	3.695	2.696	3,194
2023-06-01	3.570	3.659	3.570	3.589	2.619	4,077
2023-05-31	3.501	3.578	3.501	3.528	2.574	9,917
2023-05-30	3.721	3.729	3.591	3.605	2.630	5,486
2023-05-26	3.769	3.799	3.759	3.799	2.772	3,365
2023-05-25	3.828	3.828	3.731	3.739	2.728	1,043
2023-05-24	3.818	3.838	3.761	3.811	2.781	8,704
2023-05-23	4.060	4.140	3.859	3.859	2.816	19,765
2023-05-22	3.880	4.149	3.861	4.095	2.988	95,302
2023-05-19	3.685	3.761	3.685	3.741	2.730	4,353
2023-05-18	3.530	3.530	3.530	3.530	2.576	600
2023-05-17	3.605	3.611	3.605	3.611	2.635	71
2023-05-16	3.619	3.667	3.605	3.620	2.641	5,148
2023-05-15	3.548	3.550	3.548	3.550	2.590	10,400
2023-05-12	3.640	3.735	3.620	3.620	2.641	2,482
2023-05-11	3.580	3.695	3.580	3.660	2.670	20,625
2023-05-10	3.485	3.520	3.482	3.505	2.557	8,500
2023-05-09	3.425	3.461	3.425	3.450	2.517	2,866
2023-05-05	3.505	3.535	3.495	3.535	2.579	10,343
2023-05-04	3.260	3.355	3.260	3.312	2.417	2,436
2023-05-03	3.420	3.420	3.321	3.361	2.452	14,487
2023-05-02	3.360	3.399	3.351	3.378	2.465	7,139
2023-04-28	3.522	3.540	3.521	3.532	2.577	10,405
2023-04-27	3.508	3.538	3.508	3.538	2.581	404
2023-04-26	3.640	3.640	3.512	3.552	2.592	9,941
2023-04-25	3.695	3.695	3.615	3.620	2.641	21,863
2023-04-24	3.808	3.878	3.739	3.842	2.803	108,637
2023-04-21	3.610	3.615	3.581	3.615	2.638	8,742
2023-04-20	3.731	3.731	3.665	3.672	2.679	1,500
2023-04-19	3.760	3.762	3.700	3.755	2.740	1,777
2023-04-18	3.845	3.875	3.832	3.859	2.816	14,492
2023-04-17	3.679	3.780	3.679	3.780	2.758	4,951
2023-04-14	3.539	3.539	3.539	3.539	2.582	1,410
2023-04-13	3.582	3.659	3.582	3.600	2.627	16,210
2023-04-12	3.501	3.501	3.451	3.460	2.525	7,843
2023-04-11	3.509	3.509	3.475	3.481	2.540	9,830
2023-04-06	3.521	3.521	3.431	3.431	2.503	10,237
2023-04-05	3.460	3.588	3.441	3.575	2.608	6,268
2023-04-04	3.482	3.509	3.405	3.509	2.560	5,718
2023-04-03	3.848	3.848	3.441	3.480	2.539	18,104
2023-03-31	3.992	3.992	3.992	3.992	2.913	200
2023-03-30	3.895	3.942	3.892	3.942	2.876	9,000
2023-03-29	4.040	4.040	3.928	3.928	2.866	13,661
2023-03-28	4.004	4.004	3.985	3.985	2.908	13,451
2023-03-27	3.975	3.975	3.922	3.922	2.862	1,516
2023-03-24	3.980	4.075	3.980	4.050	2.955	15,125
2023-03-23	4.199	4.199	4.002	4.002	2.920	2,200
2023-03-22	4.229	4.240	4.229	4.231	3.087	650
2023-03-21	4.070	4.259	4.070	4.259	3.108	16,467
2023-03-20	3.799	3.939	3.799	3.930	2.867	8,522
2023-03-17	3.705	3.732	3.642	3.669	2.677	17,717
2023-03-16	3.771	3.795	3.660	3.730	2.722	6,478
2023-03-15	3.925	3.948	3.795	3.879	2.830	13,078
2023-03-14	3.990	4.147	3.975	4.112	3.000	10,767
2023-03-13	3.942	4.009	3.910	3.990	2.911	79,748
2023-03-10	4.310	4.340	4.192	4.218	2.968	11,610
2023-03-09	4.599	4.599	4.350	4.350	3.061	11,883
2023-03-08	4.580	4.628	4.481	4.484	3.155	24,784
2023-03-07	4.300	4.388	4.300	4.388	3.088	4,582

← NewerPage 15 of 21 · 1,201 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.