5 DAY PERFORMANCE
-19.94%
1 MONTH PERFORMANCE
-12.87%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
+12.40%
YEAR-TO-DATE PERFORMANCE
+63.37%
1 YEAR PERFORMANCE
+84.26%
Nordic American Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $7.04 | $6.97 (-0.99%) | $7.20 | $6.93 | 3.91 M | $1.48 B |
| 08/20/2026 | $6.99 | $6.99 (0%) | $7.08 | $6.90 | 2.18 M | $1.48 B |
| 08/19/2026 | $7.00 | $7.02 (0.29%) | $7.10 | $6.95 | 2.61 M | $1.49 B |
| 08/18/2026 | $6.84 | $6.93 (1.32%) | $6.94 | $6.77 | 2.33 M | $1.47 B |
| 08/17/2026 | $6.75 | $6.82 (1.04%) | $6.85 | $6.68 | 2.18 M | $1.44 B |
| 08/14/2026 | $6.65 | $6.71 (0.9%) | $6.82 | $6.64 | 2.25 M | $1.42 B |
| 08/13/2026 | $6.46 | $6.61 (2.32%) | $6.68 | $6.45 | 2.30 M | $1.40 B |
| 08/12/2026 | $6.21 | $6.44 (3.7%) | $6.46 | $6.19 | 2.35 M | $1.36 B |
| 08/11/2026 | $6.29 | $6.17 (-1.91%) | $6.29 | $6.02 | 2.72 M | $1.31 B |
| 08/10/2026 | $6.48 | $6.28 (-3.09%) | $6.58 | $6.28 | 2.16 M | $1.33 B |
| 08/07/2026 | $6.42 | $6.46 (0.62%) | $6.53 | $6.29 | 2.09 M | $1.37 B |
| 08/06/2026 | $6.27 | $6.40 (2.07%) | $6.47 | $6.22 | 2.85 M | $1.36 B |
| 08/05/2026 | $6.28 | $6.13 (-2.39%) | $6.34 | $6.12 | 2.47 M | $1.30 B |
| 08/04/2026 | $6.41 | $6.26 (-2.34%) | $6.49 | $6.21 | 2.77 M | $1.33 B |
| 08/03/2026 | $6.49 | $6.43 (-0.92%) | $6.56 | $6.32 | 3.06 M | $1.36 B |
| 07/31/2026 | $6.69 | $6.53 (-2.39%) | $6.73 | $6.48 | 3.03 M | $1.38 B |
| 07/30/2026 | $6.45 | $6.66 (3.26%) | $6.69 | $6.35 | 4.85 M | $1.41 B |
| 07/29/2026 | $6.48 | $6.41 (-1.08%) | $6.51 | $6.30 | 4.48 M | $1.36 B |
| 07/28/2026 | $6.44 | $6.39 (-0.78%) | $6.55 | $6.37 | 3.18 M | $1.35 B |
| 07/27/2026 | $6.31 | $6.46 (2.38%) | $6.48 | $6.18 | 3.30 M | $1.37 B |
| 07/24/2026 | $6.48 | $6.45 (-0.46%) | $6.60 | $6.41 | 3.79 M | $1.37 B |
| 07/23/2026 | $6.40 | $6.42 (0.31%) | $6.53 | $6.36 | 4.05 M | $1.36 B |
| 07/22/2026 | $6.52 | $6.36 (-2.45%) | $6.52 | $6.35 | 2.53 M | $1.35 B |
| 07/21/2026 | $6.25 | $6.47 (3.52%) | $6.54 | $6.14 | 4.18 M | $1.37 B |
| 07/20/2026 | $6.14 | $6.16 (0.33%) | $6.31 | $6.13 | 2.49 M | $1.30 B |
| 07/17/2026 | $6.10 | $6.05 (-0.82%) | $6.13 | $5.96 | 2.92 M | $1.28 B |
| 07/16/2026 | $6.15 | $6.20 (0.81%) | $6.34 | $6.13 | 2.71 M | $1.31 B |
| 07/15/2026 | $6.25 | $6.16 (-1.44%) | $6.28 | $6.04 | 2.29 M | $1.30 B |
| 07/14/2026 | $6.12 | $6.29 (2.78%) | $6.38 | $6.12 | 2.95 M | $1.33 B |
| 07/13/2026 | $6.22 | $6.09 (-2.09%) | $6.36 | $6.01 | 3.19 M | $1.29 B |
| 07/10/2026 | $6.03 | $6.17 (2.32%) | $6.18 | $5.93 | 3.24 M | $1.31 B |
| 07/09/2026 | $6.02 | $5.90 (-1.99%) | $6.08 | $5.66 | 4.46 M | $1.25 B |
| 07/08/2026 | $5.94 | $6.06 (2.02%) | $6.10 | $5.91 | 2.85 M | $1.28 B |
| 07/07/2026 | $5.86 | $5.89 (0.51%) | $5.94 | $5.79 | 2.28 M | $1.25 B |
| 07/06/2026 | $5.78 | $5.83 (0.87%) | $6.19 | $5.72 | 3.18 M | $1.23 B |
| 07/02/2026 | $5.71 | $5.81 (1.75%) | $5.94 | $5.67 | 4.25 M | $1.23 B |
| 07/01/2026 | $5.51 | $5.56 (0.91%) | $5.61 | $5.49 | 3.54 M | $1.18 B |
| 06/30/2026 | $5.74 | $5.54 (-3.48%) | $5.78 | $5.50 | 4.00 M | $1.17 B |
| 06/29/2026 | $5.85 | $5.78 (-1.2%) | $5.98 | $5.78 | 4.53 M | $1.22 B |
| 06/26/2026 | $6.17 | $5.85 (-5.19%) | $6.26 | $5.67 | 9.43 M | $1.24 B |
| 06/25/2026 | $6.44 | $6.26 (-2.8%) | $6.63 | $6.16 | 9.17 M | $1.33 B |
| 06/24/2026 | $6.46 | $6.47 (0.15%) | $6.70 | $6.39 | 9.93 M | $1.37 B |
| 06/23/2026 | $6.15 | $6.46 (5.04%) | $6.48 | $6.10 | 7.89 M | $1.37 B |
| 06/22/2026 | $5.87 | $6.21 (5.79%) | $6.25 | $5.86 | 8.80 M | $1.31 B |
| 06/18/2026 | $5.56 | $5.85 (5.22%) | $5.86 | $5.41 | 7.11 M | $1.24 B |
| 06/17/2026 | $5.55 | $5.57 (0.36%) | $5.69 | $5.51 | 2.60 M | $1.18 B |
| 06/16/2026 | $5.47 | $5.52 (0.91%) | $5.64 | $5.40 | 6.60 M | $1.17 B |
| 06/15/2026 | $5.46 | $5.44 (-0.37%) | $5.54 | $5.27 | 4.27 M | $1.15 B |
| 06/12/2026 | $5.15 | $5.56 (7.96%) | $5.57 | $5.13 | 4.34 M | $1.18 B |
| 06/11/2026 | $5.20 | $5.15 (-0.96%) | $5.32 | $5.14 | 4.12 M | $1.09 B |
| 06/10/2026 | $5.12 | $5.18 (1.17%) | $5.27 | $5.05 | 2.98 M | $1.10 B |
| 06/09/2026 | $5.28 | $5.32 (0.76%) | $5.37 | $5.25 | 3.33 M | $1.13 B |
| 06/08/2026 | $5.45 | $5.31 (-2.57%) | $5.49 | $5.27 | 3.30 M | $1.12 B |
| 06/05/2026 | $5.25 | $5.39 (2.67%) | $5.45 | $5.24 | 2.73 M | $1.14 B |
| 06/04/2026 | $5.20 | $5.26 (1.15%) | $5.30 | $5.20 | 2.42 M | $1.11 B |
| 06/03/2026 | $5.26 | $5.22 (-0.76%) | $5.32 | $5.20 | 4.33 M | $1.11 B |
| 06/02/2026 | $5.27 | $5.24 (-0.57%) | $5.30 | $5.20 | 3.19 M | $1.11 B |
| 06/01/2026 | $5.10 | $5.27 (3.33%) | $5.33 | $5.05 | 4.36 M | $1.12 B |
| 05/29/2026 | $5.16 | $5.15 (-0.19%) | $5.17 | $5.06 | 5.06 M | $1.09 B |
| 05/28/2026 | $5.39 | $5.04 (-6.49%) | $5.45 | $5.02 | 5.99 M | $1.07 B |
| 05/27/2026 | $5.30 | $5.22 (-1.51%) | $5.30 | $5.17 | 3.39 M | $1.11 B |
| 05/26/2026 | $5.34 | $5.33 (-0.19%) | $5.42 | $5.25 | 3.11 M | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
