Nordic American Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.230 | 4.230 | 4.160 | 4.160 | 4.160 | 15,692 |
| 2026-02-03 | 4.160 | 4.270 | 4.120 | 4.170 | 4.170 | 6,007 |
| 2026-02-02 | 4.180 | 4.185 | 4.010 | 4.170 | 4.170 | 27,089 |
| 2026-01-30 | 4.200 | 4.240 | 4.090 | 4.170 | 4.170 | 22,281 |
| 2026-01-29 | 4.300 | 4.300 | 4.126 | 4.201 | 4.201 | 88,507 |
| 2026-01-28 | 4.100 | 4.212 | 4.100 | 4.190 | 4.190 | 13,717 |
| 2026-01-27 | 4.050 | 4.175 | 4.050 | 4.129 | 4.129 | 43,364 |
| 2026-01-26 | 4.080 | 4.218 | 4.045 | 4.045 | 4.045 | 26,153 |
| 2026-01-23 | 3.980 | 4.100 | 3.980 | 4.039 | 4.039 | 9,872 |
| 2026-01-22 | 4.060 | 4.150 | 3.991 | 3.999 | 3.999 | 9,824 |
| 2026-01-21 | 4.080 | 4.120 | 3.961 | 4.010 | 4.010 | 19,490 |
| 2026-01-20 | 4.000 | 4.109 | 4.000 | 4.091 | 4.091 | 7,257 |
| 2026-01-19 | 4.111 | 4.111 | 4.111 | 4.111 | 4.111 | 0 |
| 2026-01-16 | 4.120 | 4.180 | 4.090 | 4.111 | 4.111 | 4,949 |
| 2026-01-15 | 4.000 | 4.050 | 3.944 | 4.020 | 4.020 | 11,798 |
| 2026-01-14 | 4.000 | 4.160 | 4.000 | 4.100 | 4.100 | 21,659 |
| 2026-01-13 | 4.000 | 4.059 | 3.950 | 4.059 | 4.059 | 10,511 |
| 2026-01-12 | 3.910 | 3.959 | 3.870 | 3.949 | 3.949 | 42,418 |
| 2026-01-09 | 3.880 | 3.925 | 3.830 | 3.923 | 3.923 | 21,146 |
| 2026-01-08 | 3.800 | 3.889 | 3.737 | 3.859 | 3.859 | 39,485 |
| 2026-01-07 | 3.490 | 3.725 | 3.490 | 3.725 | 3.725 | 38,590 |
| 2026-01-06 | 3.420 | 3.515 | 3.420 | 3.469 | 3.469 | 17,328 |
| 2026-01-05 | 3.446 | 3.503 | 3.430 | 3.469 | 3.469 | 12,046 |
| 2026-01-02 | 3.450 | 3.450 | 3.365 | 3.365 | 3.365 | 24,195 |
| 2025-12-31 | 3.420 | 3.420 | 3.415 | 3.415 | 3.415 | 8,316 |
| 2025-12-30 | 3.420 | 3.490 | 3.420 | 3.469 | 3.469 | 7,353 |
| 2025-12-29 | 3.290 | 3.509 | 3.290 | 3.485 | 3.485 | 13,815 |
| 2025-12-24 | 3.400 | 3.400 | 3.338 | 3.398 | 3.398 | 16,320 |
| 2025-12-23 | 3.410 | 3.480 | 3.389 | 3.405 | 3.405 | 23,060 |
| 2025-12-22 | 3.500 | 3.540 | 3.458 | 3.465 | 3.465 | 15,658 |
| 2025-12-19 | 3.380 | 3.429 | 3.360 | 3.429 | 3.429 | 8,269 |
| 2025-12-18 | 3.450 | 3.500 | 3.355 | 3.399 | 3.399 | 2,631 |
| 2025-12-17 | 3.480 | 3.505 | 3.441 | 3.479 | 3.479 | 31,611 |
| 2025-12-16 | 3.490 | 3.499 | 3.385 | 3.440 | 3.440 | 11,111 |
| 2025-12-15 | 3.500 | 3.500 | 3.410 | 3.479 | 3.479 | 13,518 |
| 2025-12-12 | 3.460 | 3.460 | 3.421 | 3.435 | 3.435 | 32,756 |
| 2025-12-11 | 3.470 | 3.479 | 3.421 | 3.425 | 3.425 | 32,680 |
| 2025-12-10 | 3.430 | 3.520 | 3.405 | 3.467 | 3.467 | 143,480 |
| 2025-12-09 | 3.560 | 3.560 | 3.470 | 3.539 | 3.539 | 21,896 |
| 2025-12-08 | 3.620 | 3.690 | 3.580 | 3.585 | 3.585 | 16,042 |
| 2025-12-05 | 3.760 | 3.760 | 3.706 | 3.730 | 3.600 | 5,707 |
| 2025-12-04 | 3.740 | 3.749 | 3.700 | 3.700 | 3.571 | 19,150 |
| 2025-12-03 | 3.680 | 3.755 | 3.680 | 3.749 | 3.618 | 9,705 |
| 2025-12-02 | 3.630 | 3.680 | 3.545 | 3.645 | 3.518 | 12,997 |
| 2025-12-01 | 3.560 | 3.676 | 3.560 | 3.649 | 3.522 | 17,927 |
| 2025-11-28 | 3.785 | 3.810 | 3.615 | 3.625 | 3.499 | 105,974 |
| 2025-11-26 | 3.740 | 3.800 | 3.720 | 3.729 | 3.599 | 1,335 |
| 2025-11-25 | 3.780 | 3.790 | 3.740 | 3.780 | 3.648 | 84,374 |
| 2025-11-24 | 3.825 | 3.840 | 3.758 | 3.828 | 3.695 | 59,521 |
| 2025-11-21 | 3.750 | 3.769 | 3.690 | 3.769 | 3.638 | 11,274 |
| 2025-11-20 | 3.800 | 3.850 | 3.742 | 3.769 | 3.637 | 26,859 |
| 2025-11-19 | 3.852 | 3.852 | 3.780 | 3.781 | 3.650 | 11,189 |
| 2025-11-18 | 3.780 | 3.890 | 3.740 | 3.865 | 3.730 | 8,148 |
| 2025-11-17 | 3.720 | 3.789 | 3.710 | 3.739 | 3.608 | 7,860 |
| 2025-11-14 | 3.622 | 3.715 | 3.609 | 3.715 | 3.586 | 4,934 |
| 2025-11-13 | 3.684 | 3.745 | 3.670 | 3.709 | 3.579 | 8,116 |
| 2025-11-12 | 3.650 | 3.650 | 3.631 | 3.649 | 3.521 | 2,924 |
| 2025-11-11 | 3.650 | 3.655 | 3.609 | 3.612 | 3.486 | 6,208 |
| 2025-11-10 | 3.590 | 3.645 | 3.570 | 3.640 | 3.513 | 29,872 |
| 2025-11-07 | 3.590 | 3.590 | 3.545 | 3.569 | 3.444 | 11,679 |
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.