MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAT — Nordic American Tanker
NYSENordic American Tanker
$8.22
-0.15(-1.79%)
- O
- 8.44
- H
- 8.46
- L
- 8.13
- V
- 5.93M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.22
Period Return+224.9%
Period High$8.71
Period Low$2.46
Avg Daily Volume3.39M
Total Trading Days365
NAT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.44 | $8.46 | $8.13 | $8.22 | $-0.15 | -1.79% | 5,934,369 | $8.24 | $8.13 $8.46 |
| Oct 5, 2026 | $8.58 | $8.71 | $8.16 | $8.37 | $-0.05 | -0.59% | 7,360,772 | $8.34 | $8.16 $8.71 |
| Oct 2, 2026 | $8.08 | $8.43 | $8.07 | $8.42 | +$0.25 | +3.06% | 4,857,653 | $8.28 | $8.07 $8.43 |
| Oct 1, 2026 | $7.83 | $8.21 | $7.80 | $8.17 | +$0.27 | +3.42% | 4,052,821 | $8.11 | $7.80 $8.21 |
| Sep 30, 2026 | $8.09 | $8.19 | $7.85 | $7.90 | $-0.08 | -1.00% | 4,648,744 | $7.95 | $7.85 $8.19 |
| Sep 29, 2026 | $7.74 | $8.05 | $7.61 | $7.98 | +$0.19 | +2.44% | 3,305,130 | $7.95 | $7.61 $8.05 |
| Sep 28, 2026 | $7.82 | $7.98 | $7.72 | $7.79 | +$0.07 | +0.91% | 4,366,863 | $7.82 | $7.72 $7.98 |
| Sep 25, 2026 | $7.62 | $7.76 | $7.47 | $7.72 | +$0.06 | +0.78% | 5,635,236 | $7.66 | $7.47 $7.76 |
| Sep 24, 2026 | $7.57 | $7.81 | $7.49 | $7.66 | +$0.04 | +0.52% | 4,329,567 | $7.69 | $7.49 $7.81 |
| Sep 23, 2026 | $7.73 | $7.76 | $7.36 | $7.62 | $-0.04 | -0.52% | 4,926,365 | $7.58 | $7.36 $7.76 |
| Sep 22, 2026 | $7.79 | $7.82 | $7.59 | $7.66 | $-0.34 | -4.25% | 6,778,821 | $7.69 | $7.59 $7.82 |
| Sep 21, 2026 | $8.14 | $8.26 | $7.89 | $8.00 | $-0.25 | -3.03% | 6,181,973 | $8.02 | $7.89 $8.26 |
| Sep 18, 2026 | $8.20 | $8.33 | $8.09 | $8.25 | +$0.10 | +1.23% | 4,933,692 | $8.20 | $8.09 $8.33 |
| Sep 17, 2026 | $8.02 | $8.27 | $7.97 | $8.15 | +$0.16 | +2.00% | 6,200,898 | $8.16 | $7.97 $8.27 |
| Sep 16, 2026 | $7.88 | $8.13 | $7.83 | $7.99 | +$0.14 | +1.78% | 5,114,863 | $8.03 | $7.83 $8.13 |
| Sep 15, 2026 | $7.75 | $7.91 | $7.67 | $7.85 | +$0.22 | +2.88% | 5,774,908 | $7.83 | $7.67 $7.91 |
| Sep 14, 2026 | $7.50 | $7.70 | $7.30 | $7.63 | +$0.17 | +2.28% | 6,082,429 | $7.55 | $7.30 $7.70 |
| Sep 11, 2026 | $7.19 | $7.50 | $7.15 | $7.46 | +$0.25 | +3.47% | 5,837,108 | $7.40 | $7.15 $7.50 |
| Sep 10, 2026 | $7.01 | $7.27 | $7.00 | $7.21 | $-0.06 | -0.83% | 5,102,202 | $7.18 | $7.00 $7.27 |
| Sep 9, 2026 | $7.20 | $7.34 | $7.10 | $7.27 | +$0.13 | +1.82% | 4,115,580 | $7.27 | $7.10 $7.34 |
| Sep 8, 2026 | $7.32 | $7.34 | $7.14 | $7.14 | $-0.11 | -1.52% | 3,626,768 | $7.21 | $7.14 $7.34 |
| Sep 4, 2026 | $7.10 | $7.35 | $7.02 | $7.25 | +$0.15 | +2.11% | 4,270,825 | $7.24 | $7.02 $7.35 |
| Sep 3, 2026 | $7.13 | $7.20 | $7.00 | $7.10 | +$0.03 | +0.42% | 3,988,698 | $7.08 | $7.00 $7.20 |
| Sep 2, 2026 | $6.93 | $7.11 | $6.86 | $7.07 | +$0.16 | +2.32% | 4,791,128 | $6.99 | $6.86 $7.11 |
| Sep 1, 2026 | $6.86 | $6.98 | $6.76 | $6.91 | +$0.08 | +1.17% | 4,880,516 | $6.90 | $6.76 $6.98 |
| Aug 31, 2026 | $6.88 | $6.92 | $6.67 | $6.83 | +$0.06 | +0.89% | 4,372,929 | $6.80 | $6.67 $6.92 |
| Aug 28, 2026 | $6.90 | $6.99 | $6.69 | $6.77 | +$0.01 | +0.15% | 4,643,141 | $6.78 | $6.69 $6.99 |
| Aug 27, 2026 | $6.55 | $7.00 | $6.46 | $6.76 | +$0.24 | +3.68% | 7,539,466 | $6.77 | $6.46 $7.00 |
| Aug 26, 2026 | $6.71 | $6.76 | $6.41 | $6.52 | $-0.38 | -5.51% | 4,434,744 | $6.52 | $6.41 $6.76 |
| Aug 25, 2026 | $6.95 | $6.98 | $6.81 | $6.90 | $-0.10 | -1.43% | 1,926,567 | $6.90 | $6.81 $6.98 |