Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.730	2.740	2.618	2.621	2.332	40,782
2025-02-13	2.720	2.740	2.660	2.680	2.385	49,178
2025-02-12	2.705	2.745	2.680	2.705	2.407	47,592
2025-02-11	2.760	2.770	2.710	2.720	2.420	27,451
2025-02-10	2.720	2.755	2.715	2.720	2.420	88,051
2025-02-07	2.730	2.750	2.710	2.725	2.425	12,416
2025-02-06	2.840	2.840	2.733	2.740	2.438	12,902
2025-02-05	2.800	2.850	2.750	2.809	2.499	4,560
2025-02-04	2.710	2.849	2.700	2.828	2.516	7,247
2025-02-03	2.680	2.729	2.650	2.709	2.410	9,808
2025-01-31	2.750	2.760	2.680	2.739	2.437	1,536
2025-01-30	2.750	2.770	2.719	2.770	2.465	4,518
2025-01-29	2.650	2.700	2.640	2.660	2.367	7,687
2025-01-28	2.630	2.639	2.605	2.635	2.345	13,310
2025-01-27	2.640	2.700	2.625	2.625	2.336	15,214
2025-01-24	2.700	2.710	2.580	2.629	2.339	20,506
2025-01-23	2.640	2.690	2.629	2.640	2.349	3,098
2025-01-22	2.690	2.697	2.620	2.662	2.369	7,831
2025-01-21	2.769	2.770	2.691	2.692	2.395	20,563
2025-01-17	2.750	2.795	2.710	2.739	2.437	55,277
2025-01-16	2.899	2.900	2.792	2.799	2.490	108,083
2025-01-15	3.010	3.010	2.890	2.921	2.599	58,063
2025-01-14	2.970	3.010	2.930	3.000	2.669	2,149
2025-01-13	2.970	3.010	2.900	2.999	2.668	33,318
2025-01-10	2.888	2.905	2.810	2.885	2.567	134,250
2025-01-08	2.660	2.729	2.659	2.729	2.428	56,570
2025-01-07	2.620	2.705	2.610	2.669	2.375	35,079
2025-01-06	2.550	2.629	2.501	2.549	2.268	65,271
2025-01-03	2.550	2.560	2.471	2.518	2.240	37,357
2025-01-02	2.530	2.609	2.500	2.545	2.264	18,531
2024-12-31	2.440	2.500	2.440	2.495	2.220	35,335
2024-12-30	2.450	2.500	2.411	2.429	2.161	32,399
2024-12-27	2.495	2.505	2.450	2.460	2.189	38,022
2024-12-24	2.500	2.530	2.465	2.515	2.238	50,561
2024-12-23	2.440	2.480	2.440	2.465	2.193	16,449
2024-12-20	2.450	2.470	2.380	2.445	2.175	41,078
2024-12-19	2.529	2.529	2.461	2.461	2.190	7,561
2024-12-18	2.540	2.585	2.540	2.575	2.291	12,148
2024-12-17	2.570	2.580	2.470	2.525	2.247	27,007
2024-12-16	2.640	2.640	2.580	2.590	2.269	20,703
2024-12-13	2.620	2.639	2.600	2.639	2.312	56,288
2024-12-12	2.630	2.630	2.560	2.610	2.286	28,475
2024-12-11	2.680	2.680	2.630	2.650	2.321	24,609
2024-12-10	2.720	2.720	2.685	2.719	2.382	5,996
2024-12-09	2.690	2.749	2.660	2.710	2.374	26,833
2024-12-06	2.710	2.730	2.660	2.665	2.335	32,062
2024-12-05	2.775	2.810	2.705	2.721	2.383	17,959
2024-12-04	2.800	2.800	2.720	2.735	2.396	36,571
2024-12-03	2.640	2.800	2.640	2.781	2.436	29,839
2024-12-02	2.680	2.690	2.600	2.638	2.311	9,002
2024-11-29	2.900	2.900	2.630	2.685	2.352	227,920
2024-11-27	2.840	2.940	2.828	2.918	2.556	30,185
2024-11-26	2.950	2.980	2.881	2.899	2.540	5,070
2024-11-25	2.951	2.980	2.910	2.962	2.595	15,911
2024-11-22	2.990	2.995	2.951	2.951	2.585	24,497
2024-11-21	2.965	3.000	2.960	2.980	2.611	2,663
2024-11-20	3.040	3.050	3.000	3.001	2.629	34,646
2024-11-19	3.028	3.046	3.019	3.046	2.668	44,758
2024-11-18	3.030	3.050	3.010	3.040	2.663	2,536
2024-11-15	3.070	3.070	2.990	3.000	2.628	5,626

← NewerPage 8 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.