5 DAY PERFORMANCE
-13.00%
1 MONTH PERFORMANCE
+11.51%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+63.85%
YEAR-TO-DATE PERFORMANCE
+63.37%
1 YEAR PERFORMANCE
+108.15%
Nordic American Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.50 | $5.40 (-1.82%) | $5.54 | $5.29 | 2.98 M | $1.14 B |
| 05/21/2026 | $5.60 | $5.50 (-1.79%) | $5.65 | $5.48 | 3.58 M | $1.16 B |
| 05/20/2026 | $5.54 | $5.60 (1.08%) | $5.67 | $5.50 | 1.78 M | $1.19 B |
| 05/19/2026 | $5.50 | $5.52 (0.36%) | $5.58 | $5.46 | 2.20 M | $1.17 B |
| 05/18/2026 | $5.47 | $5.50 (0.55%) | $5.62 | $5.46 | 2.00 M | $1.16 B |
| 05/15/2026 | $5.44 | $5.47 (0.55%) | $5.55 | $5.39 | 3.55 M | $1.16 B |
| 05/14/2026 | $5.62 | $5.51 (-1.96%) | $5.63 | $5.46 | 2.49 M | $1.17 B |
| 05/13/2026 | $5.87 | $5.60 (-4.6%) | $5.88 | $5.51 | 4.02 M | $1.19 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 |
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.
