Skip to main content
NAT logo

Nordic American Tankers Limited

NATNYSEEnergyOil & Gas Midstream

$7.66Today:- (-)1Y +124.71%

As of Oct 16, 2026 close

Market cap
$1.66B
P/E (TTM)
13.41
Forward P/E
6.70
Dividend yield
10.10%
52-week range
$3.21$8.88
Volume (live)
-
Avg. volume (3M)
5.27M

Nordic American Tankers (NAT) Historical Stock Prices

Analyze Nordic American Tankers (NAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nordic American Tankers (NAT) Interactive Price Chart

Interactive historical price chart showing Nordic American Tankers stock price movements and trends across multiple time periods.

Loading chart...

NAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.928.107.667.667.664.55M
Oct 15, 20267.828.177.727.827.827.38M
Oct 14, 20268.798.828.038.218.218.66M
Oct 13, 20268.778.888.728.798.795.32M
Oct 12, 20268.618.848.598.798.795.43M
Oct 9, 20268.538.648.438.478.473.99M
Oct 8, 20268.338.618.318.588.585.23M
Oct 7, 20268.308.458.188.218.215.90M
Oct 6, 20268.448.468.138.228.225.93M
Oct 5, 20268.578.718.168.378.377.36M
Oct 2, 20268.088.438.078.428.424.83M
Oct 1, 20267.838.217.808.178.174.04M
Sep 30, 20268.098.197.857.907.904.51M
Sep 29, 20267.748.057.617.987.983.27M
Sep 28, 20267.827.987.727.797.794.28M
Sep 25, 20267.627.767.477.727.725.18M
Sep 24, 20267.577.817.497.667.664.32M
Sep 23, 20267.737.767.367.627.624.93M
Sep 22, 20267.797.827.597.667.666.77M
Sep 21, 20268.148.267.898.008.006.17M
Sep 18, 20268.208.338.098.258.254.89M
Sep 17, 20268.028.277.978.158.155.69M
Sep 16, 20267.888.137.837.997.995.11M
Sep 15, 20267.757.917.677.857.855.77M
Sep 14, 20267.507.707.307.637.636.10M
Sep 11, 20267.197.507.157.467.465.49M
Sep 10, 20267.017.267.007.217.215.09M
Sep 9, 20267.207.347.107.277.004.09M
Sep 8, 20267.327.337.147.146.873.63M
Sep 4, 20267.107.347.027.256.984.27M
Sep 3, 20267.137.207.007.106.843.99M
Sep 2, 20266.937.116.867.076.814.82M
Sep 1, 20266.866.976.766.916.654.88M
Aug 31, 20266.886.926.676.836.584.37M
Aug 28, 20266.906.996.696.776.524.64M
Aug 27, 20266.557.006.466.766.517.54M
Aug 26, 20266.716.766.416.526.284.43M
Aug 25, 20266.956.986.816.906.641.93M
Aug 24, 20266.917.086.917.006.743.44M
Aug 21, 20267.047.206.936.976.713.91M
Aug 20, 20266.997.086.906.996.732.18M
Aug 19, 20267.007.106.957.026.762.61M
Aug 18, 20266.846.946.766.936.672.33M
Aug 17, 20266.756.856.686.826.572.18M
Aug 14, 20266.656.826.646.716.462.25M
Aug 13, 20266.466.686.456.616.362.30M
Aug 12, 20266.216.466.196.446.202.35M
Aug 11, 20266.296.296.026.175.942.71M
Aug 10, 20266.486.586.286.286.052.16M
Aug 7, 20266.426.536.296.466.222.09M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.