Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.635	2.635	2.635	2.635	1.812	4,176
2022-08-25	2.780	2.780	2.779	2.780	1.911	2,500
2022-08-24	2.848	2.852	2.840	2.840	1.952	6,416
2022-08-22	2.841	2.855	2.841	2.845	1.956	23,081
2022-08-19	2.805	2.805	2.720	2.721	1.871	4,523
2022-08-18	2.805	2.878	2.805	2.838	1.951	4,507
2022-08-17	2.840	2.842	2.808	2.829	1.945	27,472
2022-08-15	2.530	2.562	2.530	2.562	1.761	1,504
2022-08-12	2.645	2.645	2.645	2.645	1.818	996
2022-08-11	2.682	2.685	2.680	2.680	1.842	5,571
2022-08-10	2.680	2.680	2.585	2.645	1.818	5,550
2022-08-08	2.610	2.672	2.610	2.672	1.837	13,425
2022-08-05	2.485	2.601	2.485	2.601	1.788	10,976
2022-08-03	2.590	2.590	2.480	2.535	1.743	5,578
2022-08-01	2.465	2.465	2.465	2.465	1.695	80
2022-07-29	2.402	2.402	2.402	2.402	1.651	50
2022-07-28	2.602	2.602	2.452	2.455	1.688	14,089
2022-07-27	2.535	2.568	2.532	2.568	1.765	2,750
2022-07-25	2.465	2.542	2.465	2.538	1.745	33,846
2022-07-22	2.460	2.532	2.425	2.425	1.667	1,700
2022-07-21	2.445	2.445	2.425	2.435	1.674	2,572
2022-07-19	2.395	2.395	2.388	2.390	1.643	27,698
2022-07-18	2.265	2.275	2.265	2.275	1.564	1,420
2022-07-15	2.055	2.125	2.055	2.122	1.459	9,400
2022-07-14	2.062	2.065	2.051	2.062	1.418	27,500
2022-07-13	2.025	2.025	2.020	2.021	1.389	6,370
2022-07-08	1.948	1.948	1.948	1.948	1.339	200
2022-07-06	1.955	1.955	1.955	1.955	1.344	6
2022-07-05	1.970	1.970	1.970	1.970	1.354	3,200
2022-07-01	2.002	2.048	2.002	2.048	1.408	12,600
2022-06-30	2.050	2.050	2.050	2.050	1.409	100
2022-06-29	2.118	2.118	2.118	2.118	1.456	5,267
2022-06-28	2.325	2.325	2.193	2.195	1.509	31,174
2022-06-24	2.136	2.173	2.136	2.173	1.494	2,057
2022-06-22	2.028	2.028	2.028	2.028	1.394	100
2022-06-21	1.902	2.125	1.902	2.125	1.461	2,814
2022-06-17	1.968	1.968	1.900	1.920	1.320	8,000
2022-06-15	2.008	2.060	1.965	2.060	1.416	6,098
2022-06-14	2.002	2.053	2.002	2.053	1.411	6,500
2022-06-13	1.990	2.035	1.942	1.988	1.367	3,543
2022-06-10	2.088	2.115	2.088	2.115	1.440	1,010
2022-06-09	2.062	2.095	2.022	2.025	1.379	2,600
2022-06-08	2.212	2.215	2.212	2.215	1.508	1,600
2022-06-07	2.125	2.258	2.122	2.252	1.534	10,739
2022-06-06	2.108	2.122	2.108	2.122	1.445	1,653
2022-06-01	2.085	2.085	1.968	2.062	1.404	17,999
2022-05-31	2.350	2.460	2.075	2.080	1.416	213,968
2022-05-27	2.162	2.305	2.130	2.305	1.570	6,570
2022-05-26	2.178	2.255	2.158	2.255	1.536	2,579
2022-05-25	2.260	2.260	2.060	2.165	1.474	5,028
2022-05-24	2.298	2.298	2.202	2.202	1.500	55,891
2022-05-23	2.292	2.375	2.142	2.375	1.617	30,591
2022-05-20	2.855	2.855	2.662	2.677	1.823	5,070
2022-05-19	2.810	2.810	2.768	2.770	1.886	4,764
2022-05-18	2.735	2.735	2.732	2.732	1.860	2,635
2022-05-17	2.605	2.605	2.605	2.605	1.774	200
2022-05-16	2.784	2.787	2.760	2.762	1.881	3,592
2022-05-13	2.495	2.515	2.452	2.452	1.670	75,038
2022-05-12	2.252	2.270	2.230	2.270	1.546	4,161
2022-05-11	2.402	2.405	2.342	2.342	1.595	3,572

← NewerPage 18 of 21 · 1,206 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.