Other US listings · ZNOG · stock
Zion Oil & Gas INC (ZNOG) stock price history
Every Other US listings trading session of Zion Oil & Gas INC from Jan 3, 2007 to Jul 17, 2026: 4,915 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZNOG adjusted close, 2007 to 2026
- $17.03
- All time high, 2009
- $0.7000
- 52 week high, $0.1500 low
- 4,915
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ZNOG key facts
- Zion Oil & Gas INC (ZNOG) closed at $0.3800 on Jul 17, 2026 on Other US listings.
- ZNOG's all time high close is $17.03, set on Feb 24, 2009; its all time low close is $0.0300 on Oct 3, 2024.
- ZNOG's 52 week range is $0.1500 to $0.7000.
- ZNOG returned +100.0% over the year to Jul 17, 2026 and 0.0% over five years.
- Over ten years ZNOG returned -73%, -12.4% a year compounded.
- ZNOG's deepest drawdown was -99.8% from Feb 24, 2009 to Oct 3, 2024.
- DataCedar holds 4,915 daily sessions of ZNOG history from Jan 3, 2007, adjusted for splits and dividends, served by the API under a key.
ZNOG price chart, 2007 to 2026
ZNOG returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.5% |
| 3 months | -2.6% |
| 6 months | +8.6% |
| Year to date | +72.7% |
| 1 year | +100.0% |
| 3 years | +533.3% |
| 5 years | 0.0% |
| 10 years | -73.4% |
| Since Jan 3, 2007 | -96.8% |
| Compound annual growth, 19.5 years | -16.1% |
ZNOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.03 on Feb 24, 2009
- All time low close
- $0.0300 on Oct 3, 2024
- 52 week high
- $0.7000 on Jun 5, 2026
- 52 week low
- $0.1500 on Oct 9, 2025
- Deepest drawdown
- -99.8% from Feb 24, 2009 to Oct 3, 2024, not yet recovered
- Best single session
- +136.4% on Jan 6, 2020
- Worst single session
- -57.1% on Nov 21, 2018
- Volatility, 1 year annualised
- 76.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2020, +429%
- Worst calendar year
- 2021, -81%
ZNOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 3, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2200 | $0.7000 | $0.2100 | $0.3800 | +72.7% | 576.9M | 135 |
| 2025 | $0.1100 | $0.2800 | $0.0800 | $0.2200 | +100.0% | 978.2M | 250 |
| 2024 | $0.0800 | $0.1800 | $0.0300 | $0.1100 | +57.1% | 797M | 252 |
| 2023 | $0.0600 | $0.1500 | $0.0500 | $0.0700 | +16.7% | 320.4M | 250 |
| 2022 | $0.1700 | $0.4200 | $0.0500 | $0.0600 | -64.7% | 682.3M | 251 |
| 2021 | $0.9500 | $1.20 | $0.1100 | $0.1700 | -81.1% | 482.2M | 252 |
| 2020 | $0.1900 | $1.74 | $0.1300 | $0.9000 | +429.4% | 1.4B | 253 |
| 2019 | $0.4300 | $1.20 | $0.1200 | $0.1700 | -59.5% | 227.7M | 252 |
| 2018 | $2.26 | $5.80 | $0.4000 | $0.4200 | -80.6% | 202.6M | 251 |
| 2017 | $1.37 | $6.90 | $1.07 | $2.16 | +57.7% | 165.1M | 251 |
| 2016 | $1.85 | $2.00 | $1.09 | $1.37 | -26.3% | 14.5M | 252 |
| 2015 | $1.39 | $2.26 | $1.32 | $1.86 | +35.8% | 13.9M | 252 |
| 2014 | $1.42 | $2.61 | $1.34 | $1.37 | -2.8% | 18.7M | 252 |
| 2013 | $1.79 | $2.99 | $0.8100 | $1.41 | -20.3% | 30.8M | 252 |
| 2012 | $2.27 | $3.35 | $1.55 | $1.77 | -19.9% | 29.5M | 250 |
| 2011 | $4.90 | $7.87 | $1.40 | $2.21 | -53.8% | 53.5M | 252 |
| 2010 | $7.26 | $7.39 | $4.40 | $4.78 | -33.1% | 27.7M | 252 |
| 2009 | $6.49 | $17.68 | $6.00 | $7.15 | +10.2% | 25.1M | 252 |
| 2008 | $7.00 | $7.15 | $5.07 | $6.49 | -3.0% | 2.7M | 253 |
| 2007 | $7.05 | $14.05 | $4.02 | $6.69 | n/a | 4.4M | 251 |
ZNOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.3800 | -15.6% |
| June 2026 | $0.4500 | -6.3% |
| May 2026 | $0.4800 | +20.0% |
| April 2026 | $0.4000 | +14.3% |
| March 2026 | $0.3500 | -14.6% |
| February 2026 | $0.4100 | +5.1% |
| January 2026 | $0.3900 | +77.3% |
| December 2025 | $0.2200 | +29.4% |
| November 2025 | $0.1700 | -15.0% |
| October 2025 | $0.2000 | +11.1% |
| September 2025 | $0.1800 | -18.2% |
| August 2025 | $0.2200 | -4.3% |
About the ZNOG data
Daily bars. 4,915 sessions from Jan 3, 2007 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZNOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ZNOG share price history
