Skip to main content
Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.200
+0.030 (2.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

Battalion Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.201.271.171.201.202.56%141,498
Dec 4, 20251.161.171.141.171.170.86%49,902
Dec 3, 20251.131.161.131.161.160.87%87,710
Dec 2, 20251.131.161.131.151.150.88%19,281
Dec 1, 20251.121.161.121.141.142.70%50,101
Nov 28, 20251.151.151.111.111.11-0.89%17,699
Nov 26, 20251.131.141.121.121.12-1.75%28,998
Nov 25, 20251.131.151.101.141.140.88%54,355
Nov 24, 20251.101.151.091.131.133.67%47,344
Nov 21, 20251.101.111.081.091.09-2.68%33,326
Nov 20, 20251.131.151.081.121.12-2.61%121,603
Nov 19, 20251.181.191.101.151.15-3.36%188,042
Nov 18, 20251.101.261.061.191.198.18%392,968
Nov 17, 20251.121.121.071.101.10-0.90%46,461
Nov 14, 20251.121.131.061.111.11-0.89%90,698
Nov 13, 20251.121.131.101.121.122.75%19,407
Nov 12, 20251.111.131.081.091.09-0.91%48,395
Nov 11, 20251.101.131.101.101.10-1.79%42,137
Nov 10, 20251.091.121.051.121.124.67%118,548
Nov 7, 20251.051.091.051.071.07-67,216
Nov 6, 20251.111.111.051.071.07-1.83%95,677
Nov 5, 20251.101.101.071.091.09-0.91%37,582
Nov 4, 20251.101.131.071.101.10-2.65%169,369
Nov 3, 20251.151.191.111.131.13-2.59%81,706
Oct 31, 20251.081.191.081.161.165.45%247,765
Oct 30, 20251.141.181.081.101.10-3.51%165,986
Oct 29, 20251.141.211.121.141.141.79%132,521
Oct 28, 20251.161.171.121.121.12-6.67%132,914
Oct 27, 20251.261.281.121.201.20-6.98%317,422
Oct 24, 20251.391.391.271.291.29-4.44%566,085
Oct 23, 20251.501.511.261.351.3515.38%5,466,911
Oct 22, 20251.131.211.091.171.174.46%875,256
Oct 21, 20251.211.211.121.121.12-0.88%33,753
Oct 20, 20251.091.151.021.131.137.62%141,526
Oct 17, 20251.101.101.001.051.05-5.41%93,489
Oct 16, 20251.141.171.101.111.11-2.63%48,110
Oct 15, 20251.201.201.141.141.14-1.72%14,611
Oct 14, 20251.131.161.131.161.162.65%22,510
Oct 13, 20251.151.151.121.131.13-1.74%9,946
Oct 10, 20251.151.171.121.151.15-54,307
Oct 9, 20251.161.181.151.151.15-0.86%13,167
Oct 8, 20251.151.181.131.161.160.52%36,967
Oct 7, 20251.161.191.131.151.15-0.52%14,265
Oct 6, 20251.151.181.131.161.162.65%33,131
Oct 3, 20251.151.171.131.131.13-2.59%63,483
Oct 2, 20251.151.171.101.161.160.87%26,283
Oct 1, 20251.211.231.141.151.15-4.96%49,342
Sep 30, 20251.211.241.171.211.21-1.63%30,751
Sep 29, 20251.251.251.171.231.23-0.81%82,224
Sep 26, 20251.221.241.141.241.243.33%103,797
Sep 25, 20251.191.221.161.201.201.69%80,936
Sep 24, 20251.171.201.141.181.180.85%84,196
Sep 23, 20251.121.171.091.171.173.54%135,934
Sep 22, 20251.031.131.031.131.138.65%84,630
Sep 19, 20251.071.111.041.041.04-2.80%60,250
Sep 18, 20251.141.141.071.071.07-4.46%87,311
Sep 17, 20251.131.151.111.121.12-0.88%61,108
Sep 16, 20251.081.141.081.131.132.73%52,123
Sep 15, 20251.041.141.031.101.105.77%211,388
Sep 12, 20251.011.061.011.041.042.97%140,836
Sep 11, 20251.051.071.011.011.01-3.81%107,722
Sep 10, 20251.051.071.021.051.050.96%150,858
Sep 9, 20251.061.061.011.041.04-1.89%137,275
Sep 8, 20251.071.091.011.061.06-2.75%206,318
Sep 5, 20251.081.111.051.091.090.93%189,511
Sep 4, 20251.111.141.061.081.08-5.26%119,847
Sep 3, 20251.181.181.111.141.14-2.56%119,347
Sep 2, 20251.201.201.141.171.17-0.85%107,426
Aug 29, 20251.211.211.151.181.180.60%75,409
Aug 28, 20251.141.201.131.171.17-0.59%135,957
Aug 27, 20251.111.231.111.181.18-198,740
Aug 26, 20251.231.291.111.181.18-0.84%1,503,179
Aug 25, 20251.121.211.121.191.194.39%4,652,767
Aug 22, 20251.151.151.091.141.141.79%25,024
Aug 21, 20251.121.141.091.121.12-2.61%40,160
Aug 20, 20251.031.191.031.151.159.00%70,739
Aug 19, 20251.091.091.021.061.06-1.40%76,554
Aug 18, 20251.121.131.041.071.07-5.31%134,162
Aug 15, 20251.201.221.101.131.13-5.04%128,051
Aug 14, 20251.201.281.191.191.19-3.49%56,621
Aug 13, 20251.281.311.211.231.23-3.67%43,361
Aug 12, 20251.271.291.271.281.280.79%9,328
Aug 11, 20251.301.301.251.271.27-3.79%44,886
Aug 8, 20251.311.331.301.321.322.33%15,960
Aug 7, 20251.271.311.271.291.291.57%40,947
Aug 6, 20251.341.341.271.271.27-3.79%17,601
Aug 5, 20251.331.341.301.321.321.54%18,417
Aug 4, 20251.281.321.261.301.302.36%27,593
Aug 1, 20251.261.321.221.271.27-1.55%90,575
Jul 31, 20251.321.321.251.291.29-0.77%65,306
Jul 30, 20251.391.391.301.301.30-7.80%52,861
Jul 29, 20251.351.431.301.411.416.02%162,074
Jul 28, 20251.331.361.331.331.33-1.48%57,129
Jul 25, 20251.361.371.321.351.35-49,766
Jul 24, 20251.401.401.311.351.35-3.57%41,396
Jul 23, 20251.381.401.331.401.403.70%40,374
Jul 22, 20251.371.371.301.351.350.75%36,153
Jul 21, 20251.351.351.311.341.34-0.74%63,689
Jul 18, 20251.411.411.321.351.35-2.17%50,553
Jul 17, 20251.431.431.351.381.38-2.82%64,407