5 DAY PERFORMANCE
-33.25%
1 MONTH PERFORMANCE
-21.29%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
+63.37%
1 YEAR PERFORMANCE
+73.46%
Nordic American Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.33 | $8.52 (2.22%) | $8.58 | $8.31 | 2.77 M | $1.80 B |
| 10/07/2026 | $8.30 | $8.21 (-1.08%) | $8.45 | $8.18 | 6.45 M | $1.74 B |
| 10/06/2026 | $8.44 | $8.22 (-2.61%) | $8.46 | $8.13 | 6.29 M | $1.74 B |
| 10/05/2026 | $8.57 | $8.37 (-2.33%) | $8.71 | $8.16 | 7.36 M | $1.77 B |
| 10/02/2026 | $8.08 | $8.42 (4.21%) | $8.43 | $8.07 | 4.86 M | $1.78 B |
| 10/01/2026 | $7.83 | $8.17 (4.34%) | $8.21 | $7.80 | 4.05 M | $1.73 B |
| 09/30/2026 | $8.09 | $7.90 (-2.35%) | $8.19 | $7.85 | 4.65 M | $1.67 B |
| 09/29/2026 | $7.74 | $7.98 (3.1%) | $8.05 | $7.61 | 3.31 M | $1.69 B |
| 09/28/2026 | $7.82 | $7.79 (-0.38%) | $7.98 | $7.72 | 4.37 M | $1.65 B |
| 09/25/2026 | $7.62 | $7.72 (1.31%) | $7.76 | $7.47 | 5.64 M | $1.63 B |
| 09/24/2026 | $7.57 | $7.66 (1.19%) | $7.81 | $7.49 | 4.33 M | $1.62 B |
| 09/23/2026 | $7.73 | $7.62 (-1.42%) | $7.76 | $7.36 | 4.93 M | $1.61 B |
| 09/22/2026 | $7.79 | $7.66 (-1.67%) | $7.82 | $7.59 | 6.78 M | $1.62 B |
| 09/21/2026 | $8.14 | $8.00 (-1.72%) | $8.26 | $7.89 | 6.18 M | $1.69 B |
| 09/18/2026 | $8.20 | $8.25 (0.61%) | $8.33 | $8.09 | 4.93 M | $1.75 B |
| 09/17/2026 | $8.02 | $8.15 (1.62%) | $8.27 | $7.97 | 6.20 M | $1.73 B |
| 09/16/2026 | $7.88 | $7.99 (1.4%) | $8.13 | $7.83 | 5.11 M | $1.69 B |
| 09/15/2026 | $7.75 | $7.85 (1.29%) | $7.91 | $7.67 | 5.96 M | $1.66 B |
| 09/14/2026 | $7.50 | $7.63 (1.73%) | $7.70 | $7.30 | 6.56 M | $1.62 B |
| 09/11/2026 | $7.19 | $7.46 (3.76%) | $7.50 | $7.15 | 5.67 M | $1.58 B |
| 09/10/2026 | $7.01 | $7.21 (2.85%) | $7.27 | $7.00 | 5.10 M | $1.53 B |
| 09/09/2026 | $7.20 | $7.27 (0.97%) | $7.34 | $7.10 | 4.12 M | $1.54 B |
| 09/08/2026 | $7.32 | $7.14 (-2.46%) | $7.34 | $7.14 | 3.63 M | $1.51 B |
| 09/04/2026 | $7.10 | $7.25 (2.11%) | $7.35 | $7.02 | 4.27 M | $1.54 B |
| 09/03/2026 | $7.13 | $7.10 (-0.42%) | $7.20 | $7.00 | 3.99 M | $1.50 B |
| 09/02/2026 | $6.93 | $7.07 (2.02%) | $7.11 | $6.86 | 4.82 M | $1.50 B |
| 09/01/2026 | $6.86 | $6.91 (0.73%) | $6.98 | $6.76 | 4.88 M | $1.46 B |
| 08/31/2026 | $6.88 | $6.83 (-0.73%) | $6.92 | $6.67 | 4.37 M | $1.45 B |
| 08/28/2026 | $6.90 | $6.77 (-1.88%) | $6.99 | $6.69 | 4.64 M | $1.43 B |
| 08/27/2026 | $6.55 | $6.76 (3.21%) | $7.00 | $6.46 | 7.54 M | $1.43 B |
| 08/26/2026 | $6.71 | $6.52 (-2.83%) | $6.76 | $6.41 | 4.43 M | $1.38 B |
| 08/25/2026 | $6.95 | $6.90 (-0.72%) | $6.98 | $6.81 | 1.93 M | $1.46 B |
| 08/24/2026 | $6.91 | $7.00 (1.3%) | $7.09 | $6.91 | 3.44 M | $1.48 B |
| 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 |
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.
