Nordic American Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.660 | 3.660 | 3.552 | 3.581 | 3.457 | 10,186 |
| 2025-11-05 | 3.512 | 3.559 | 3.500 | 3.549 | 3.426 | 25,880 |
| 2025-11-04 | 3.552 | 3.570 | 3.508 | 3.508 | 3.386 | 19,312 |
| 2025-11-03 | 3.670 | 3.700 | 3.600 | 3.669 | 3.541 | 8,970 |
| 2025-10-31 | 3.700 | 3.700 | 3.625 | 3.675 | 3.547 | 34,449 |
| 2025-10-30 | 3.680 | 3.739 | 3.650 | 3.690 | 3.561 | 31,032 |
| 2025-10-29 | 3.728 | 3.765 | 3.685 | 3.698 | 3.569 | 111,948 |
| 2025-10-28 | 3.605 | 3.708 | 3.590 | 3.700 | 3.571 | 29,581 |
| 2025-10-27 | 3.610 | 3.610 | 3.528 | 3.565 | 3.441 | 8,721 |
| 2025-10-24 | 3.510 | 3.600 | 3.510 | 3.575 | 3.450 | 44,184 |
| 2025-10-23 | 3.510 | 3.615 | 3.480 | 3.580 | 3.455 | 28,988 |
| 2025-10-22 | 3.431 | 3.440 | 3.395 | 3.438 | 3.319 | 16,562 |
| 2025-10-21 | 3.530 | 3.530 | 3.485 | 3.485 | 3.364 | 37,216 |
| 2025-10-20 | 3.620 | 3.620 | 3.500 | 3.539 | 3.416 | 38,912 |
| 2025-10-17 | 3.392 | 3.465 | 3.369 | 3.465 | 3.344 | 29,140 |
| 2025-10-16 | 3.290 | 3.430 | 3.290 | 3.375 | 3.257 | 37,946 |
| 2025-10-15 | 3.236 | 3.285 | 3.235 | 3.245 | 3.132 | 8,441 |
| 2025-10-14 | 3.118 | 3.205 | 3.105 | 3.199 | 3.088 | 23,849 |
| 2025-10-13 | 3.210 | 3.260 | 3.195 | 3.200 | 3.089 | 70,230 |
| 2025-10-10 | 3.270 | 3.326 | 3.225 | 3.225 | 3.113 | 21,620 |
| 2025-10-09 | 3.250 | 3.345 | 3.250 | 3.331 | 3.215 | 139,576 |
| 2025-10-08 | 3.260 | 3.260 | 3.198 | 3.205 | 3.093 | 27,229 |
| 2025-10-07 | 3.255 | 3.270 | 3.198 | 3.215 | 3.103 | 181,630 |
| 2025-10-06 | 3.300 | 3.350 | 3.300 | 3.319 | 3.203 | 43,321 |
| 2025-10-03 | 3.360 | 3.360 | 3.295 | 3.295 | 3.180 | 40,879 |
| 2025-10-02 | 3.340 | 3.355 | 3.281 | 3.329 | 3.213 | 52,947 |
| 2025-10-01 | 3.150 | 3.365 | 3.140 | 3.359 | 3.242 | 410,426 |
| 2025-09-30 | 3.110 | 3.180 | 3.070 | 3.125 | 3.016 | 43,837 |
| 2025-09-29 | 3.240 | 3.240 | 3.068 | 3.099 | 2.991 | 50,585 |
| 2025-09-26 | 3.180 | 3.229 | 3.180 | 3.210 | 3.098 | 37,525 |
| 2025-09-25 | 3.280 | 3.300 | 3.215 | 3.215 | 3.103 | 37,760 |
| 2025-09-24 | 3.335 | 3.360 | 3.295 | 3.318 | 3.202 | 29,617 |
| 2025-09-23 | 3.260 | 3.370 | 3.250 | 3.358 | 3.241 | 24,778 |
| 2025-09-22 | 3.260 | 3.279 | 3.245 | 3.248 | 3.135 | 30,159 |
| 2025-09-19 | 3.280 | 3.280 | 3.235 | 3.238 | 3.125 | 46,151 |
| 2025-09-18 | 3.300 | 3.305 | 3.259 | 3.291 | 3.177 | 18,920 |
| 2025-09-17 | 3.225 | 3.330 | 3.225 | 3.291 | 3.177 | 23,939 |
| 2025-09-16 | 3.280 | 3.300 | 3.211 | 3.215 | 3.103 | 60,414 |
| 2025-09-15 | 3.210 | 3.320 | 3.210 | 3.300 | 3.185 | 46,030 |
| 2025-09-12 | 3.229 | 3.230 | 3.140 | 3.179 | 3.069 | 82,049 |
| 2025-09-11 | 3.200 | 3.235 | 3.189 | 3.231 | 3.022 | 46,835 |
| 2025-09-10 | 3.199 | 3.229 | 3.150 | 3.208 | 3.001 | 7,742 |
| 2025-09-09 | 3.250 | 3.250 | 3.185 | 3.185 | 2.979 | 7,453 |
| 2025-09-08 | 3.290 | 3.315 | 3.235 | 3.245 | 3.035 | 19,655 |
| 2025-09-05 | 3.265 | 3.270 | 3.230 | 3.240 | 3.030 | 7,647 |
| 2025-09-04 | 3.140 | 3.220 | 3.110 | 3.219 | 3.011 | 20,528 |
| 2025-09-03 | 3.140 | 3.211 | 3.140 | 3.211 | 3.003 | 3,523 |
| 2025-09-02 | 3.085 | 3.130 | 3.045 | 3.120 | 2.918 | 11,866 |
| 2025-08-29 | 3.020 | 3.099 | 3.020 | 3.091 | 2.891 | 9,938 |
| 2025-08-28 | 3.030 | 3.050 | 2.968 | 2.969 | 2.777 | 6,598 |
| 2025-08-27 | 3.010 | 3.060 | 3.010 | 3.060 | 2.862 | 3,701 |
| 2025-08-26 | 3.000 | 3.025 | 2.990 | 3.020 | 2.824 | 62,398 |
| 2025-08-22 | 3.020 | 3.080 | 2.980 | 3.065 | 2.867 | 6,444 |
| 2025-08-21 | 2.920 | 3.019 | 2.900 | 3.015 | 2.820 | 16,719 |
| 2025-08-20 | 2.810 | 2.915 | 2.810 | 2.900 | 2.712 | 6,536 |
| 2025-08-19 | 2.875 | 2.875 | 2.845 | 2.851 | 2.667 | 175 |
| 2025-08-18 | 2.850 | 2.891 | 2.845 | 2.890 | 2.703 | 4,149 |
| 2025-08-15 | 2.825 | 2.831 | 2.825 | 2.830 | 2.647 | 1,524 |
| 2025-08-14 | 2.850 | 2.858 | 2.825 | 2.839 | 2.655 | 2,923 |
| 2025-08-13 | 2.880 | 2.880 | 2.825 | 2.855 | 2.670 | 3,407 |
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.