Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.420	6.590	6.420	6.480	6.480	9,806
2026-07-23	6.360	6.530	6.360	6.445	6.445	26,699
2026-07-22	6.620	6.620	6.350	6.410	6.410	8,196
2026-07-21	6.300	6.540	6.130	6.470	6.470	65,910
2026-07-20	6.180	6.300	6.060	6.200	6.200	7,048
2026-07-17	6.220	6.250	5.960	6.060	6.060	16,804
2026-07-16	6.360	6.360	6.090	6.270	6.270	13,123
2026-07-15	6.320	6.320	6.040	6.170	6.170	4,229
2026-07-14	6.090	6.380	6.090	6.230	6.230	30,989
2026-07-13	6.200	6.370	6.035	6.180	6.180	9,476
2026-07-10	5.870	6.170	5.700	6.080	6.080	16,460
2026-07-09	6.070	6.100	5.662	5.870	5.870	12,159
2026-07-08	5.930	6.090	5.900	6.075	6.075	51,685
2026-07-07	5.830	5.940	5.790	5.830	5.830	3,683
2026-07-06	5.890	6.190	5.710	5.910	5.910	14,179
2026-07-03	5.850	5.850	5.850	5.850	5.850	0
2026-07-02	5.700	5.940	5.690	5.850	5.850	5,336
2026-07-01	5.630	5.680	5.390	5.570	5.570	3,372
2026-06-30	5.780	5.900	5.550	5.560	5.560	6,375
2026-06-29	5.880	6.010	5.820	5.900	5.900	5,137
2026-06-26	6.260	6.260	5.740	5.740	5.740	28,264
2026-06-25	6.530	6.630	6.200	6.268	6.268	75,363
2026-06-24	6.500	6.695	6.390	6.472	6.472	133,920
2026-06-23	6.380	6.440	6.050	6.410	6.410	86,714
2026-06-22	5.850	6.175	5.750	6.170	6.170	149,846
2026-06-19	5.720	5.720	5.720	5.720	5.720	0
2026-06-18	5.570	5.740	5.420	5.720	5.720	75,111
2026-06-17	5.690	5.690	5.520	5.540	5.540	7,222
2026-06-16	5.560	5.640	5.390	5.620	5.620	33,053
2026-06-15	5.400	5.550	5.270	5.410	5.410	10,639
2026-06-12	5.131	5.490	5.130	5.440	5.440	123,075
2026-06-11	5.050	5.330	5.050	5.240	5.240	6,415
2026-06-10	5.100	5.270	5.052	5.200	5.200	23,856
2026-06-09	5.310	5.390	5.250	5.350	5.130	93,320
2026-06-08	5.620	5.620	5.275	5.300	5.082	11,698
2026-06-05	5.390	5.450	5.220	5.440	5.216	21,500
2026-06-04	5.260	5.290	5.190	5.275	5.058	6,886
2026-06-03	5.140	5.320	5.140	5.260	5.260	10,731
2026-06-02	5.280	5.360	5.206	5.247	5.247	9,087
2026-06-01	5.170	5.320	4.980	5.280	5.280	9,935
2026-05-29	5.080	5.180	5.000	5.120	5.120	29,339
2026-05-28	5.110	5.530	5.040	5.060	5.060	18,587
2026-05-27	5.200	5.410	5.200	5.210	5.210	34,983
2026-05-26	5.390	5.420	5.210	5.280	5.280	51,011
2026-05-22	5.610	5.610	5.290	5.470	5.470	76,361
2026-05-21	5.460	5.660	5.460	5.610	5.610	7,178
2026-05-20	5.570	5.660	5.400	5.586	5.586	5,362
2026-05-19	5.500	5.630	5.450	5.550	5.550	3,749
2026-05-18	5.480	5.600	5.400	5.510	5.510	19,164
2026-05-15	5.500	5.540	5.400	5.400	5.400	9,731
2026-05-14	5.520	5.730	5.460	5.548	5.548	10,359
2026-05-13	5.660	5.940	5.510	5.630	5.630	54,776
2026-05-12	5.791	5.900	5.757	5.770	5.770	14,318
2026-05-11	5.800	5.960	5.772	5.880	5.880	40,431
2026-05-08	5.880	6.030	5.851	5.920	5.920	14,741
2026-05-07	5.720	5.920	5.690	5.913	5.913	33,929
2026-05-06	5.940	5.940	5.760	5.870	5.870	25,551
2026-05-05	5.830	5.980	5.710	5.980	5.980	112,782
2026-05-04	5.600	5.945	5.600	5.805	5.805	70,894
2026-05-01	5.650	5.650	5.480	5.650	5.650	7,137

← NewerPage 2 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.