Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	2.800	2.855	2.800	2.855	2.670	929
2025-08-11	2.850	2.860	2.785	2.790	2.609	3,806
2025-08-08	2.920	2.970	2.840	2.840	2.656	13,379
2025-08-07	2.910	2.910	2.842	2.899	2.712	15,643
2025-08-06	2.920	2.920	2.860	2.875	2.689	36,529
2025-08-05	2.800	2.905	2.800	2.902	2.714	49,170
2025-08-04	2.760	2.839	2.760	2.839	2.655	4,234
2025-08-01	2.760	2.779	2.729	2.741	2.564	5,361
2025-07-31	2.760	2.760	2.730	2.739	2.562	463
2025-07-30	2.810	2.840	2.790	2.810	2.628	6,097
2025-07-29	2.790	2.820	2.770	2.811	2.629	12,780
2025-07-28	2.730	2.750	2.730	2.731	2.554	3,496
2025-07-25	2.750	2.760	2.711	2.715	2.539	1,863
2025-07-24	2.760	2.770	2.750	2.770	2.591	6,550
2025-07-23	2.710	2.780	2.710	2.759	2.580	6,028
2025-07-22	2.690	2.709	2.690	2.705	2.530	4,028
2025-07-21	2.680	2.699	2.675	2.681	2.508	9,002
2025-07-18	2.750	2.750	2.709	2.709	2.534	366
2025-07-17	2.670	2.730	2.670	2.721	2.545	8,790
2025-07-16	2.670	2.690	2.670	2.679	2.506	899
2025-07-15	2.710	2.710	2.681	2.681	2.508	13,582
2025-07-14	2.730	2.735	2.695	2.735	2.558	37,965
2025-07-11	2.740	2.755	2.720	2.730	2.553	32,473
2025-07-10	2.660	2.735	2.630	2.721	2.545	27,651
2025-07-09	2.700	2.720	2.655	2.659	2.487	18,153
2025-07-08	2.730	2.749	2.720	2.725	2.549	1,016
2025-07-07	2.710	2.765	2.700	2.731	2.554	21,086
2025-07-03	2.580	2.700	2.580	2.699	2.524	2,493
2025-07-02	2.590	2.695	2.590	2.689	2.515	14,959
2025-07-01	2.650	2.650	2.608	2.615	2.446	4,066
2025-06-30	2.690	2.690	2.615	2.625	2.455	84,003
2025-06-27	2.730	2.750	2.675	2.719	2.543	4,436
2025-06-26	2.710	2.740	2.700	2.710	2.535	36,507
2025-06-25	2.719	2.750	2.660	2.740	2.563	15,803
2025-06-24	2.790	2.790	2.640	2.685	2.511	58,177
2025-06-23	2.880	2.880	2.780	2.785	2.605	31,027
2025-06-20	2.870	2.870	2.761	2.761	2.582	19,657
2025-06-18	2.850	2.850	2.805	2.849	2.665	17,355
2025-06-17	2.800	2.890	2.800	2.875	2.689	18,972
2025-06-16	2.810	2.870	2.750	2.771	2.592	10,011
2025-06-13	2.780	2.820	2.735	2.820	2.638	36,415
2025-06-12	2.690	2.739	2.680	2.739	2.562	8,007
2025-06-11	2.750	2.750	2.700	2.719	2.478	21,889
2025-06-10	2.730	2.750	2.720	2.735	2.492	2,494
2025-06-09	2.790	2.790	2.725	2.725	2.483	7,174
2025-06-06	2.780	2.790	2.710	2.759	2.514	10,513
2025-06-05	2.800	2.800	2.740	2.765	2.520	10,444
2025-06-04	2.790	2.850	2.755	2.780	2.533	10,910
2025-06-03	2.644	2.710	2.644	2.709	2.468	5,943
2025-06-02	2.650	2.725	2.650	2.695	2.456	41,608
2025-05-30	2.613	2.650	2.560	2.650	2.415	36,024
2025-05-29	2.625	2.630	2.561	2.565	2.337	27,524
2025-05-28	2.680	2.680	2.639	2.641	2.407	1,344
2025-05-27	2.730	2.730	2.671	2.699	2.459	2,650
2025-05-23	2.590	2.650	2.560	2.620	2.387	6,335
2025-05-22	2.650	2.650	2.585	2.610	2.378	3,725
2025-05-21	2.695	2.720	2.690	2.695	2.456	16,833
2025-05-20	2.730	2.739	2.710	2.730	2.488	4,249
2025-05-19	2.750	2.760	2.720	2.731	2.489	9,573
2025-05-16	2.730	2.770	2.729	2.755	2.510	1,280

← NewerPage 6 of 21 · 1,205 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.