Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	3.358	3.390	3.358	3.390	2.352	11,599
2022-11-25	3.452	3.580	3.385	3.580	2.484	22,587
2022-11-23	3.440	3.610	3.440	3.505	2.432	31,752
2022-11-22	3.863	3.885	3.585	3.685	2.557	14,133
2022-11-21	3.565	3.710	3.456	3.675	2.550	16,448
2022-11-18	3.688	3.735	3.688	3.710	2.574	9,635
2022-11-17	3.390	3.619	3.335	3.540	2.456	25,656
2022-11-16	3.360	3.480	3.345	3.480	2.415	66,740
2022-11-15	3.248	3.490	3.215	3.490	2.422	24,290
2022-11-11	3.190	3.190	3.190	3.190	2.214	475
2022-11-10	3.265	3.288	3.168	3.168	2.198	63,964
2022-11-09	3.420	3.430	3.235	3.235	2.245	7,696
2022-11-08	3.492	3.492	3.415	3.415	2.370	25,780
2022-11-07	3.445	3.445	3.325	3.342	2.319	900
2022-11-04	3.380	3.458	3.351	3.351	2.325	35,058
2022-11-03	3.265	3.302	3.265	3.300	2.290	58,717
2022-11-02	3.165	3.215	3.165	3.215	2.231	1,385
2022-11-01	3.308	3.308	3.187	3.187	2.212	2,318
2022-10-31	3.072	3.100	3.055	3.078	2.136	9,598
2022-10-28	2.985	2.990	2.915	2.948	2.046	15,884
2022-10-27	3.065	3.065	3.062	3.062	2.125	810
2022-10-26	3.255	3.255	3.140	3.140	2.179	560
2022-10-25	3.128	3.128	3.128	3.128	2.171	605
2022-10-24	3.070	3.070	3.070	3.070	2.130	500
2022-10-21	3.235	3.235	3.232	3.232	2.243	8,800
2022-10-20	3.198	3.200	3.150	3.150	2.186	17,015
2022-10-19	3.185	3.192	3.130	3.191	2.214	5,153
2022-10-18	3.310	3.332	3.235	3.235	2.245	18,757
2022-10-17	3.150	3.175	3.110	3.175	2.203	6,049
2022-10-14	2.869	3.012	2.869	3.010	2.089	14,813
2022-10-13	2.815	2.848	2.728	2.819	1.956	7,645
2022-10-12	2.675	2.675	2.675	2.675	1.856	3,850
2022-10-11	2.522	2.522	2.522	2.522	1.750	100
2022-10-10	2.718	2.718	2.718	2.718	1.886	300
2022-10-07	2.755	2.755	2.755	2.755	1.912	92
2022-10-06	2.695	2.735	2.558	2.560	1.776	33,024
2022-10-05	2.613	2.613	2.495	2.500	1.735	26,648
2022-10-04	2.725	2.725	2.669	2.678	1.858	9,924
2022-10-03	2.780	2.802	2.762	2.798	1.942	46,080
2022-09-30	2.730	2.775	2.725	2.759	1.915	59,974
2022-09-29	3.065	3.065	2.655	2.655	1.842	23,538
2022-09-28	3.270	3.270	3.065	3.142	2.180	3,477
2022-09-27	3.172	3.185	3.172	3.185	2.210	3,820
2022-09-26	2.950	3.122	2.950	3.122	2.166	1,031
2022-09-23	3.108	3.108	3.005	3.040	2.110	6,035
2022-09-22	3.540	3.562	3.300	3.300	2.290	15,845
2022-09-21	3.391	3.391	3.298	3.298	2.289	4,402
2022-09-20	3.390	3.510	3.390	3.495	2.425	1,081
2022-09-16	3.215	3.215	3.048	3.115	2.162	800
2022-09-15	3.215	3.345	3.208	3.325	2.307	44,204
2022-09-14	3.295	3.445	3.295	3.422	2.375	33,987
2022-09-13	3.235	3.235	3.235	3.235	2.224	2,739
2022-09-12	3.262	3.291	3.255	3.255	2.238	9,416
2022-09-09	3.125	3.205	3.125	3.162	2.174	4,767
2022-09-08	2.982	3.092	2.880	3.092	2.126	1,400
2022-09-07	2.765	2.895	2.765	2.895	1.990	2,550
2022-09-06	2.720	2.868	2.720	2.865	1.970	5,720
2022-09-01	2.475	2.475	2.475	2.475	1.702	500
2022-08-31	2.392	2.572	2.391	2.568	1.765	6,856
2022-08-30	2.500	2.500	2.355	2.485	1.708	9,346

← NewerPage 17 of 21 · 1,202 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.