Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.670	5.670	5.500	5.570	5.570	8,656
2026-04-29	5.780	5.780	5.510	5.560	5.560	7,998
2026-04-28	5.650	5.750	5.555	5.670	5.670	10,381
2026-04-27	5.580	5.630	5.400	5.600	5.600	28,552
2026-04-24	5.380	5.500	5.210	5.469	5.469	94,870
2026-04-23	5.510	5.620	5.490	5.570	5.570	29,837
2026-04-22	5.860	5.870	5.372	5.630	5.630	334,703
2026-04-21	6.040	6.210	5.880	5.880	5.880	5,557
2026-04-20	5.860	6.030	5.801	5.990	5.990	15,056
2026-04-17	5.850	6.190	5.770	6.090	6.090	84,688
2026-04-16	5.890	5.970	5.720	5.850	5.850	8,716
2026-04-15	5.660	6.060	5.660	5.830	5.830	23,780
2026-04-14	5.950	5.950	5.670	5.740	5.740	14,829
2026-04-13	5.890	6.170	5.620	5.920	5.920	40,646
2026-04-10	6.010	6.010	5.610	5.620	5.620	40,172
2026-04-09	6.000	6.210	5.900	5.970	5.970	61,902
2026-04-08	5.780	5.940	5.470	5.920	5.920	103,797
2026-04-07	6.040	6.320	6.030	6.080	6.080	33,493
2026-04-02	5.900	6.190	5.720	6.190	6.190	54,777
2026-04-01	5.840	5.970	5.770	5.791	5.791	19,235
2026-03-31	5.630	5.975	5.560	5.900	5.900	133,200
2026-03-30	5.740	5.760	5.470	5.740	5.740	27,100
2026-03-27	5.640	5.690	5.480	5.600	5.600	71,652
2026-03-26	5.620	5.790	5.570	5.650	5.650	34,282
2026-03-25	5.820	5.900	5.535	5.560	5.560	62,876
2026-03-24	5.400	5.840	5.400	5.790	5.790	188,921
2026-03-23	5.180	5.490	5.110	5.445	5.445	24,362
2026-03-20	5.500	5.560	5.270	5.270	5.270	100,493
2026-03-19	5.500	5.589	5.247	5.541	5.541	63,588
2026-03-18	5.230	5.510	5.150	5.400	5.400	50,803
2026-03-17	5.250	5.300	5.160	5.210	5.210	17,487
2026-03-16	5.320	5.510	5.120	5.299	5.299	147,452
2026-03-13	5.040	5.111	4.850	4.969	4.969	75,302
2026-03-12	5.230	5.320	4.981	5.058	5.058	80,664
2026-03-11	5.420	5.490	5.180	5.240	5.240	46,901
2026-03-10	5.500	5.610	5.340	5.340	5.340	79,783
2026-03-09	5.800	5.800	5.600	5.695	5.695	212,089
2026-03-06	5.650	5.680	5.500	5.600	5.433	43,415
2026-03-05	5.800	5.820	5.470	5.540	5.375	95,341
2026-03-04	5.950	5.950	5.400	5.680	5.510	40,582
2026-03-03	6.400	6.450	5.500	5.860	5.860	102,546
2026-03-02	6.570	6.860	5.839	5.999	5.999	224,388
2026-02-27	5.410	5.710	5.330	5.700	5.700	129,947
2026-02-26	5.050	5.349	4.700	5.299	5.299	61,822
2026-02-25	5.000	5.030	4.850	5.010	5.010	25,274
2026-02-24	4.920	4.990	4.890	4.950	4.950	69,581
2026-02-23	4.800	4.950	4.780	4.870	4.870	8,585
2026-02-20	4.840	4.905	4.810	4.900	4.900	147,443
2026-02-19	4.730	4.850	4.720	4.849	4.849	43,320
2026-02-18	4.600	4.781	4.600	4.729	4.729	38,353
2026-02-17	4.440	4.589	4.440	4.589	4.589	53,951
2026-02-16	4.540	4.540	4.540	4.540	4.540	0
2026-02-13	4.500	4.560	4.350	4.540	4.540	28,153
2026-02-12	4.550	4.550	4.440	4.480	4.480	43,129
2026-02-11	4.320	4.490	4.320	4.490	4.490	29,053
2026-02-10	4.300	4.370	4.260	4.370	4.370	10,502
2026-02-09	4.260	4.290	4.110	4.240	4.240	11,688
2026-02-06	4.170	4.285	4.120	4.281	4.281	7,484
2026-02-05	4.090	4.250	4.090	4.200	4.200	12,979
2026-02-04	4.230	4.230	4.160	4.160	4.160	15,692

← NewerPage 3 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.