Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2.650	2.700	2.635	2.681	2.443	27,070
2025-05-14	2.650	2.670	2.610	2.665	2.428	1,170
2025-05-13	2.580	2.649	2.580	2.645	2.410	3,283
2025-05-12	2.640	2.669	2.595	2.595	2.365	41,336
2025-05-09	2.590	2.590	2.549	2.560	2.333	17,000
2025-05-08	2.549	2.585	2.549	2.585	2.355	1,251
2025-05-07	2.690	2.690	2.600	2.600	2.369	975
2025-05-06	2.660	2.690	2.641	2.641	2.407	13,243
2025-05-02	2.590	2.610	2.540	2.600	2.369	3,635
2025-05-01	2.550	2.600	2.540	2.575	2.346	15,505
2025-04-30	2.550	2.589	2.520	2.555	2.328	2,129
2025-04-29	2.590	2.595	2.530	2.572	2.343	68,026
2025-04-28	2.540	2.600	2.531	2.539	2.314	4,991
2025-04-25	2.523	2.570	2.460	2.555	2.328	9,266
2025-04-24	2.520	2.520	2.460	2.510	2.287	8,152
2025-04-23	2.477	2.495	2.455	2.481	2.261	16,696
2025-04-22	2.480	2.490	2.460	2.480	2.260	1,900
2025-04-17	2.469	2.515	2.450	2.515	2.292	11,096
2025-04-16	2.405	2.469	2.400	2.440	2.223	18,276
2025-04-15	2.530	2.530	2.391	2.417	2.203	9,067
2025-04-14	2.538	2.540	2.457	2.499	2.277	17,503
2025-04-11	2.360	2.489	2.360	2.489	2.268	20,739
2025-04-10	2.450	2.450	2.300	2.300	2.096	26,363
2025-04-09	2.350	2.410	2.230	2.399	2.186	103,685
2025-04-08	2.390	2.430	2.292	2.292	2.089	11,049
2025-04-07	2.145	2.355	2.140	2.349	2.140	27,152
2025-04-04	2.280	2.280	2.160	2.209	2.013	36,068
2025-04-03	2.390	2.429	2.355	2.355	2.146	24,596
2025-04-02	2.470	2.480	2.434	2.440	2.223	11,230
2025-04-01	2.470	2.519	2.470	2.499	2.277	19,485
2025-03-31	2.480	2.505	2.445	2.481	2.261	22,477
2025-03-28	2.530	2.549	2.485	2.490	2.269	37,605
2025-03-27	2.550	2.569	2.500	2.538	2.313	4,713
2025-03-26	2.540	2.569	2.535	2.569	2.341	7,416
2025-03-25	2.580	2.620	2.535	2.549	2.323	23,867
2025-03-24	2.560	2.600	2.540	2.573	2.344	3,961
2025-03-21	2.630	2.630	2.558	2.612	2.380	11,500
2025-03-20	2.650	2.659	2.600	2.620	2.387	3,136
2025-03-19	2.580	2.670	2.580	2.645	2.410	34,121
2025-03-18	2.660	2.660	2.599	2.600	2.369	11,198
2025-03-17	2.540	2.640	2.540	2.615	2.383	22,332
2025-03-14	2.470	2.519	2.460	2.519	2.295	42,721
2025-03-13	2.490	2.490	2.450	2.460	2.242	8,132
2025-03-12	2.500	2.500	2.390	2.458	2.240	16,626
2025-03-11	2.440	2.490	2.390	2.418	2.204	17,565
2025-03-10	2.470	2.475	2.400	2.409	2.195	46,890
2025-03-07	2.530	2.579	2.530	2.549	2.268	73,823
2025-03-06	2.490	2.520	2.480	2.509	2.233	14,501
2025-03-05	2.530	2.550	2.460	2.478	2.205	21,683
2025-03-04	2.440	2.542	2.421	2.525	2.247	29,682
2025-03-03	2.490	2.539	2.460	2.499	2.224	30,465
2025-02-28	2.460	2.520	2.425	2.455	2.184	61,000
2025-02-27	2.560	2.560	2.470	2.495	2.220	27,574
2025-02-26	2.560	2.580	2.540	2.560	2.278	5,979
2025-02-25	2.620	2.640	2.575	2.599	2.313	57,613
2025-02-24	2.620	2.642	2.590	2.621	2.332	55,341
2025-02-21	2.670	2.670	2.620	2.645	2.353	106,171
2025-02-20	2.650	2.675	2.575	2.640	2.349	126,120
2025-02-19	2.670	2.670	2.610	2.620	2.331	37,071
2025-02-18	2.641	2.682	2.640	2.675	2.380	17,357

← NewerPage 7 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.