NYSE : NAT
Nordic American Tankers Limited — Price history
Energy · Oil & Gas Midstream · Bermuda
Last price 7.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nordic American Tankers Limited (NAT) closed at 7.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.72 | 7.79 | 7.48 | 7.59 | 1,323,280 | -4.05% |
| 2026-10-30 | 8.04 | 8.09 | 7.86 | 7.91 | 3,784,626 | -2.47% |
| 2026-10-29 | 7.99 | 8.12 | 7.91 | 8.11 | 2,686,195 | +2.01% |
| 2026-10-28 | 8 | 8.2 | 7.88 | 7.95 | 3,523,121 | +2.05% |
| 2026-10-27 | 7.88 | 8.06 | 7.74 | 7.79 | 3,614,136 | -1.52% |
| 2026-10-26 | 7.94 | 8.095 | 7.875 | 7.91 | 4,198,855 | +0.64% |
| 2026-10-23 | 7.63 | 7.895 | 7.571 | 7.86 | 3,526,912 | +4.24% |
| 2026-10-22 | 7.6 | 7.682 | 7.41 | 7.54 | 4,551,648 | -0.53% |
| 2026-10-21 | 7.39 | 7.685 | 7.39 | 7.58 | 3,550,679 | +2.02% |
| 2026-10-20 | 7.45 | 7.545 | 7.355 | 7.43 | 3,785,924 | -1.20% |
| 2026-10-19 | 7.76 | 7.84 | 7.3 | 7.52 | 5,299,320 | -1.83% |
| 2026-10-16 | 7.92 | 8.1 | 7.66 | 7.66 | 4,551,835 | -2.05% |
| 2026-10-15 | 7.82 | 8.17 | 7.72 | 7.82 | 7,376,909 | -4.75% |
| 2026-10-14 | 8.79 | 8.819 | 8.03 | 8.21 | 8,655,773 | -6.60% |
| 2026-10-13 | 8.77 | 8.88 | 8.725 | 8.79 | 5,323,712 | +0.00% |
| 2026-10-12 | 8.61 | 8.84 | 8.59 | 8.79 | 5,430,526 | +3.78% |
| 2026-10-09 | 8.53 | 8.64 | 8.43 | 8.47 | 3,991,997 | -1.28% |
| 2026-10-08 | 8.33 | 8.61 | 8.31 | 8.58 | 5,228,510 | +4.51% |
| 2026-10-07 | 8.3 | 8.45 | 8.18 | 8.21 | 5,904,865 | -0.12% |
| 2026-10-06 | 8.44 | 8.455 | 8.13 | 8.22 | 5,934,381 | -1.79% |
| 2026-10-05 | 8.575 | 8.71 | 8.16 | 8.37 | 7,356,313 | -0.59% |
| 2026-10-02 | 8.08 | 8.425 | 8.07 | 8.42 | 4,825,645 | +3.06% |
| 2026-10-01 | 7.83 | 8.21 | 7.8 | 8.17 | 4,044,049 | +3.42% |
| 2026-09-30 | 8.09 | 8.19 | 7.85 | 7.9 | 4,509,803 | -1.00% |
| 2026-09-29 | 7.74 | 8.05 | 7.61 | 7.98 | 3,265,859 | +2.44% |
| 2026-09-28 | 7.82 | 7.98 | 7.72 | 7.79 | 4,279,517 | +0.91% |
| 2026-09-25 | 7.62 | 7.76 | 7.47 | 7.72 | 5,175,405 | +0.78% |
| 2026-09-24 | 7.57 | 7.81 | 7.49 | 7.66 | 4,320,963 | +0.52% |
| 2026-09-23 | 7.73 | 7.761 | 7.36 | 7.62 | 4,926,134 | -0.52% |
| 2026-09-22 | 7.79 | 7.816 | 7.59 | 7.66 | 6,767,418 | -4.25% |
| 2026-09-21 | 8.14 | 8.255 | 7.89 | 8 | 6,172,593 | -3.03% |
| 2026-09-18 | 8.2 | 8.33 | 8.09 | 8.25 | 4,894,786 | +1.23% |
| 2026-09-17 | 8.02 | 8.27 | 7.97 | 8.15 | 5,689,758 | +2.00% |
| 2026-09-16 | 7.88 | 8.13 | 7.83 | 7.99 | 5,107,929 | +1.78% |
| 2026-09-15 | 7.75 | 7.91 | 7.67 | 7.85 | 5,774,829 | +2.88% |
| 2026-09-14 | 7.5 | 7.7 | 7.3 | 7.63 | 6,096,560 | +2.28% |
| 2026-09-11 | 7.19 | 7.495 | 7.15 | 7.46 | 5,486,826 | +3.47% |
| 2026-09-10 | 7.01 | 7.265 | 7 | 7.21 | 5,091,281 | +3.00% |
| 2026-09-09 | 7.2 | 7.34 | 7.1 | 7.27 | 4,093,467 | +1.82% |
| 2026-09-08 | 7.32 | 7.335 | 7.14 | 7.14 | 3,626,768 | -1.52% |
| 2026-09-04 | 7.1 | 7.345 | 7.02 | 7.25 | 4,270,825 | +2.11% |
| 2026-09-03 | 7.13 | 7.2 | 6.995 | 7.1 | 3,988,698 | +0.42% |
| 2026-09-02 | 6.93 | 7.11 | 6.86 | 7.07 | 4,824,770 | +2.32% |
| 2026-09-01 | 6.86 | 6.975 | 6.76 | 6.91 | 4,880,516 | +1.17% |
| 2026-08-31 | 6.88 | 6.92 | 6.67 | 6.83 | 4,372,929 | +0.89% |
| 2026-08-28 | 6.9 | 6.985 | 6.69 | 6.77 | 4,643,141 | +0.15% |
| 2026-08-27 | 6.55 | 7 | 6.46 | 6.76 | 7,539,466 | +3.68% |
| 2026-08-26 | 6.71 | 6.76 | 6.41 | 6.52 | 4,434,744 | -5.51% |
| 2026-08-25 | 6.95 | 6.98 | 6.81 | 6.9 | 1,926,566 | -1.43% |
| 2026-08-24 | 6.91 | 7.085 | 6.91 | 7 | 3,444,510 | +0.43% |
| 2026-08-21 | 7.04 | 7.195 | 6.93 | 6.97 | 3,912,787 | -0.29% |
| 2026-08-20 | 6.99 | 7.075 | 6.9 | 6.99 | 2,179,573 | -0.43% |
| 2026-08-19 | 7 | 7.1 | 6.945 | 7.02 | 2,612,951 | +1.30% |
| 2026-08-18 | 6.84 | 6.94 | 6.765 | 6.93 | 2,330,566 | +1.61% |
| 2026-08-17 | 6.75 | 6.85 | 6.68 | 6.82 | 2,178,951 | +1.64% |
| 2026-08-14 | 6.65 | 6.82 | 6.64 | 6.71 | 2,251,871 | +1.51% |
| 2026-08-13 | 6.46 | 6.68 | 6.45 | 6.61 | 2,295,195 | +2.64% |
| 2026-08-12 | 6.21 | 6.455 | 6.19 | 6.44 | 2,353,238 | +4.38% |
| 2026-08-11 | 6.29 | 6.29 | 6.02 | 6.17 | 2,714,963 | -1.75% |
| 2026-08-10 | 6.48 | 6.58 | 6.28 | 6.28 | 2,159,248 | -2.79% |
| 2026-08-07 | 6.42 | 6.53 | 6.29 | 6.46 | 2,090,253 | +0.94% |
| 2026-08-06 | 6.27 | 6.47 | 6.22 | 6.4 | 2,850,795 | +4.40% |
| 2026-08-05 | 6.28 | 6.34 | 6.12 | 6.13 | 2,468,629 | -2.08% |
| 2026-08-04 | 6.41 | 6.49 | 6.21 | 6.26 | 2,767,715 | -2.64% |
| 2026-08-03 | 6.49 | 6.562 | 6.32 | 6.43 | 3,058,991 | -1.53% |
| 2026-07-31 | 6.69 | 6.73 | 6.48 | 6.53 | 3,034,449 | -1.95% |
| 2026-07-30 | 6.45 | 6.69 | 6.35 | 6.66 | 4,846,064 | +3.90% |
| 2026-07-29 | 6.48 | 6.505 | 6.3 | 6.41 | 4,483,632 | +0.31% |
| 2026-07-28 | 6.44 | 6.55 | 6.365 | 6.39 | 3,175,664 | -1.08% |
| 2026-07-27 | 6.31 | 6.48 | 6.18 | 6.46 | 3,302,601 | +0.16% |
| 2026-07-24 | 6.48 | 6.6 | 6.405 | 6.45 | 3,785,379 | +0.47% |
| 2026-07-23 | 6.4 | 6.53 | 6.36 | 6.42 | 4,047,784 | +0.94% |
| 2026-07-22 | 6.52 | 6.52 | 6.35 | 6.36 | 2,533,311 | -1.70% |
| 2026-07-21 | 6.25 | 6.54 | 6.14 | 6.47 | 4,177,596 | +5.03% |
| 2026-07-20 | 6.14 | 6.31 | 6.131 | 6.16 | 2,494,145 | +1.82% |
| 2026-07-17 | 6.1 | 6.125 | 5.955 | 6.05 | 2,923,748 | -2.42% |
| 2026-07-16 | 6.15 | 6.34 | 6.133 | 6.2 | 2,714,947 | +0.65% |
| 2026-07-15 | 6.25 | 6.278 | 6.042 | 6.16 | 2,286,936 | -2.07% |
| 2026-07-14 | 6.12 | 6.38 | 6.12 | 6.29 | 2,954,822 | +3.28% |
| 2026-07-13 | 6.22 | 6.364 | 6.01 | 6.09 | 3,186,018 | -1.30% |
| 2026-07-10 | 6.03 | 6.18 | 5.925 | 6.17 | 3,237,069 | +4.58% |
| 2026-07-09 | 6.02 | 6.079 | 5.66 | 5.9 | 4,462,495 | -2.64% |
| 2026-07-08 | 5.94 | 6.1 | 5.905 | 6.06 | 2,846,505 | +2.89% |
| 2026-07-07 | 5.86 | 5.94 | 5.79 | 5.89 | 2,276,581 | +1.03% |
| 2026-07-06 | 5.78 | 6.19 | 5.72 | 5.83 | 3,180,169 | +0.34% |
| 2026-07-02 | 5.71 | 5.94 | 5.67 | 5.81 | 4,252,026 | +4.50% |
| 2026-07-01 | 5.51 | 5.605 | 5.485 | 5.56 | 3,543,742 | +0.36% |
| 2026-06-30 | 5.74 | 5.78 | 5.5 | 5.54 | 3,995,098 | -4.15% |
| 2026-06-29 | 5.85 | 5.98 | 5.78 | 5.78 | 4,527,484 | -1.20% |
| 2026-06-26 | 6.17 | 6.255 | 5.665 | 5.85 | 9,432,953 | -6.55% |
| 2026-06-25 | 6.44 | 6.63 | 6.16 | 6.26 | 9,167,811 | -3.25% |
| 2026-06-24 | 6.46 | 6.7 | 6.385 | 6.47 | 9,928,067 | +0.15% |
| 2026-06-23 | 6.15 | 6.475 | 6.1 | 6.46 | 7,887,853 | +4.03% |
| 2026-06-22 | 5.87 | 6.245 | 5.86 | 6.21 | 8,797,600 | +6.15% |
| 2026-06-18 | 5.56 | 5.86 | 5.405 | 5.85 | 7,113,619 | +5.03% |
| 2026-06-17 | 5.55 | 5.685 | 5.505 | 5.57 | 2,600,030 | +0.91% |
| 2026-06-16 | 5.47 | 5.64 | 5.4 | 5.52 | 6,603,840 | +1.47% |
| 2026-06-15 | 5.46 | 5.544 | 5.265 | 5.44 | 4,266,988 | -2.16% |
| 2026-06-12 | 5.15 | 5.565 | 5.13 | 5.56 | 4,335,278 | +7.96% |
| 2026-06-11 | 5.2 | 5.32 | 5.14 | 5.15 | 4,118,566 | -0.58% |
| 2026-06-10 | 5.12 | 5.265 | 5.05 | 5.18 | 2,980,002 | +1.57% |
| 2026-06-09 | 5.28 | 5.37 | 5.25 | 5.32 | 3,327,333 | +0.19% |
| 2026-06-08 | 5.45 | 5.49 | 5.27 | 5.31 | 3,300,601 | -1.48% |
| 2026-06-05 | 5.25 | 5.45 | 5.24 | 5.39 | 2,725,378 | +2.47% |
| 2026-06-04 | 5.2 | 5.3 | 5.2 | 5.26 | 2,422,683 | +0.77% |
| 2026-06-03 | 5.26 | 5.32 | 5.2 | 5.22 | 4,332,394 | -0.38% |
| 2026-06-02 | 5.27 | 5.3 | 5.2 | 5.24 | 3,185,051 | -0.57% |
| 2026-06-01 | 5.1 | 5.33 | 5.05 | 5.27 | 4,356,236 | +2.33% |
| 2026-05-29 | 5.16 | 5.17 | 5.06 | 5.15 | 5,059,462 | +2.18% |
| 2026-05-28 | 5.39 | 5.45 | 5.02 | 5.04 | 5,993,481 | -3.45% |
| 2026-05-27 | 5.3 | 5.3 | 5.17 | 5.22 | 3,391,706 | -2.06% |
| 2026-05-26 | 5.34 | 5.42 | 5.25 | 5.33 | 3,108,055 | -1.30% |
| 2026-05-22 | 5.5 | 5.54 | 5.29 | 5.4 | 2,976,908 | -1.82% |
| 2026-05-21 | 5.595 | 5.65 | 5.48 | 5.5 | 3,581,872 | -1.79% |
| 2026-05-20 | 5.54 | 5.665 | 5.501 | 5.6 | 1,776,038 | +1.45% |
| 2026-05-19 | 5.5 | 5.58 | 5.46 | 5.52 | 2,195,883 | +0.36% |
| 2026-05-18 | 5.47 | 5.62 | 5.46 | 5.5 | 2,002,987 | +0.55% |
| 2026-05-15 | 5.44 | 5.55 | 5.39 | 5.47 | 3,548,352 | -0.73% |
| 2026-05-14 | 5.62 | 5.63 | 5.46 | 5.51 | 2,486,470 | -1.61% |
| 2026-05-13 | 5.87 | 5.88 | 5.51 | 5.6 | 4,017,035 | -3.95% |