5 DAY PERFORMANCE
-5.07%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
+23.79%
6 MONTH PERFORMANCE
+51.89%
YEAR-TO-DATE PERFORMANCE
+63.37%
1 YEAR PERFORMANCE
+112.88%
Nordic American Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.87 | $5.60 (-4.6%) | $5.88 | $5.51 | 4.02 M | $1.18 B |
| 05/12/2026 | $5.82 | $5.83 (0.17%) | $5.86 | $5.74 | 2.07 M | $1.23 B |
| 05/11/2026 | $5.93 | $5.82 (-1.85%) | $5.96 | $5.77 | 3.00 M | $1.23 B |
| 05/08/2026 | $5.90 | $5.92 (0.34%) | $6.02 | $5.86 | 2.25 M | $1.25 B |
| 05/07/2026 | $5.80 | $5.86 (1.03%) | $5.92 | $5.70 | 2.71 M | $1.24 B |
| 05/06/2026 | $5.83 | $5.77 (-1.03%) | $5.92 | $5.74 | 2.72 M | $1.22 B |
| 05/05/2026 | $5.82 | $5.95 (2.23%) | $6.02 | $5.74 | 2.89 M | $1.26 B |
| 05/04/2026 | $5.79 | $5.74 (-0.86%) | $5.96 | $5.71 | 3.23 M | $1.22 B |
| 05/01/2026 | $5.55 | $5.76 (3.78%) | $5.77 | $5.48 | 2.95 M | $1.22 B |
| 04/30/2026 | $5.58 | $5.58 (0%) | $5.63 | $5.50 | 3.30 M | $1.18 B |
| 04/29/2026 | $5.65 | $5.53 (-2.12%) | $5.68 | $5.51 | 2.95 M | $1.17 B |
| 04/28/2026 | $5.70 | $5.62 (-1.4%) | $5.74 | $5.56 | 2.75 M | $1.19 B |
| 04/27/2026 | $5.56 | $5.65 (1.62%) | $5.66 | $5.40 | 6.57 M | $1.20 B |
| 04/24/2026 | $5.38 | $5.54 (2.97%) | $5.54 | $5.30 | 3.62 M | $1.17 B |
| 04/23/2026 | $5.51 | $5.45 (-1.09%) | $5.62 | $5.44 | 5.87 M | $1.15 B |
| 04/22/2026 | $5.72 | $5.51 (-3.67%) | $5.77 | $5.40 | 12.18 M | $1.17 B |
| 04/21/2026 | $6.15 | $5.82 (-5.37%) | $6.22 | $5.80 | 2.67 M | $1.23 B |
| 04/20/2026 | $6.01 | $6.06 (0.83%) | $6.09 | $5.80 | 3.42 M | $1.28 B |
| 04/17/2026 | $5.92 | $6.03 (1.86%) | $6.20 | $5.80 | 6.36 M | $1.28 B |
| 04/16/2026 | $5.83 | $5.86 (0.51%) | $5.92 | $5.71 | 3.26 M | $1.24 B |
| 04/15/2026 | $5.84 | $5.89 (0.86%) | $6.06 | $5.81 | 4.10 M | $1.25 B |
| 04/14/2026 | $5.79 | $5.71 (-1.38%) | $5.82 | $5.69 | 3.60 M | $1.21 B |
| 04/13/2026 | $5.75 | $5.84 (1.57%) | $6.00 | $5.75 | 2.96 M | $1.24 B |
| 04/10/2026 | $5.89 | $5.72 (-2.89%) | $5.95 | $5.60 | 3.67 M | $1.21 B |
| 04/09/2026 | $6.02 | $5.94 (-1.33%) | $6.21 | $5.88 | 5.42 M | $1.26 B |
| 04/08/2026 | $5.55 | $5.99 (7.93%) | $6.01 | $5.47 | 7.83 M | $1.27 B |
| 04/07/2026 | $6.17 | $5.94 (-3.73%) | $6.34 | $5.90 | 6.16 M | $1.26 B |
| 04/06/2026 | $6.15 | $6.18 (0.49%) | $6.23 | $6.02 | 4.78 M | $1.31 B |
| 04/02/2026 | $5.80 | $6.15 (6.03%) | $6.21 | $5.75 | 7.35 M | $1.30 B |
| 04/01/2026 | $5.88 | $5.73 (-2.55%) | $5.98 | $5.71 | 3.89 M | $1.21 B |
| 03/31/2026 | $5.76 | $5.86 (1.74%) | $5.98 | $5.74 | 5.50 M | $1.24 B |
| 03/30/2026 | $5.63 | $5.71 (1.42%) | $5.76 | $5.48 | 4.59 M | $1.21 B |
| 03/27/2026 | $5.54 | $5.66 (2.17%) | $5.69 | $5.48 | 2.99 M | $1.20 B |
| 03/26/2026 | $5.62 | $5.59 (-0.53%) | $5.79 | $5.58 | 4.59 M | $1.18 B |
| 03/25/2026 | $5.79 | $5.54 (-4.32%) | $5.82 | $5.52 | 4.72 M | $1.17 B |
| 03/24/2026 | $5.54 | $5.79 (4.51%) | $5.84 | $5.52 | 6.39 M | $1.23 B |
| 03/23/2026 | $5.22 | $5.47 (4.79%) | $5.50 | $5.22 | 4.25 M | $1.16 B |
| 03/20/2026 | $5.54 | $5.25 (-5.23%) | $5.56 | $5.21 | 5.99 M | $1.11 B |
| 03/19/2026 | $5.30 | $5.49 (3.58%) | $5.59 | $5.22 | 5.18 M | $1.16 B |
| 03/18/2026 | $5.25 | $5.42 (3.24%) | $5.51 | $5.23 | 4.76 M | $1.15 B |
| 03/17/2026 | $5.27 | $5.25 (-0.38%) | $5.31 | $5.16 | 3.38 M | $1.11 B |
| 03/16/2026 | $5.34 | $5.30 (-0.75%) | $5.42 | $5.13 | 5.29 M | $1.12 B |
| 03/13/2026 | $4.95 | $5.02 (1.41%) | $5.13 | $4.91 | 6.86 M | $1.06 B |
| 03/12/2026 | $5.25 | $4.97 (-5.33%) | $5.27 | $4.96 | 9.17 M | $1.05 B |
| 03/11/2026 | $5.36 | $5.24 (-2.24%) | $5.37 | $5.21 | 4.31 M | $1.11 B |
| 03/10/2026 | $5.46 | $5.37 (-1.65%) | $5.56 | $5.33 | 5.85 M | $1.14 B |
| 03/09/2026 | $5.65 | $5.63 (-0.35%) | $5.78 | $5.58 | 7.56 M | $1.19 B |
| 03/06/2026 | $5.57 | $5.62 (0.9%) | $5.66 | $5.50 | 6.24 M | $1.19 B |
| 03/05/2026 | $5.74 | $5.58 (-2.79%) | $5.77 | $5.46 | 7.11 M | $1.18 B |
| 03/04/2026 | $5.52 | $5.78 (4.71%) | $5.80 | $5.41 | 8.46 M | $1.22 B |
| 03/03/2026 | $5.70 | $5.78 (1.4%) | $5.91 | $5.51 | 8.88 M | $1.22 B |
| 03/02/2026 | $6.34 | $5.96 (-5.99%) | $6.34 | $5.83 | 13.06 M | $1.26 B |
| 02/27/2026 | $5.50 | $5.73 (4.18%) | $5.78 | $5.48 | 7.34 M | $1.21 B |
| 02/26/2026 | $4.85 | $5.40 (11.34%) | $5.43 | $4.78 | 14.39 M | $1.14 B |
| 02/25/2026 | $4.99 | $5.04 (1%) | $5.04 | $4.90 | 3.98 M | $1.07 B |
| 02/24/2026 | $4.94 | $5.00 (1.21%) | $5.00 | $4.88 | 3.83 M | $1.06 B |
| 02/23/2026 | $4.89 | $4.92 (0.61%) | $4.93 | $4.81 | 3.04 M | $1.04 B |
| 02/20/2026 | $4.82 | $4.93 (2.28%) | $4.93 | $4.78 | 3.61 M | $1.04 B |
| 02/19/2026 | $4.74 | $4.83 (1.9%) | $4.87 | $4.72 | 3.58 M | $1.02 B |
| 02/18/2026 | $4.66 | $4.73 (1.5%) | $4.79 | $4.65 | 3.74 M | $1.00 B |
| 02/17/2026 | $4.49 | $4.62 (2.9%) | $4.65 | $4.46 | 2.93 M | $978.32 M |
| 02/13/2026 | $4.47 | $4.54 (1.57%) | $4.57 | $4.47 | 2.33 M | $961.38 M |
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.
