-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
+1.67% -
3 MONTH PERFORMANCE
+85.56% -
6 MONTH PERFORMANCE
+27.48% -
YEAR-TO-DATE PERFORMANCE
-30.49% -
1 YEAR PERFORMANCE
+8.62%
Battalion Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/23/2024 | $6.65 | $6.67 (0.3%) | $6.68 | $6.62 | 86,336 | $109.77 M |
| 10/22/2024 | $6.65 | $6.66 (0.15%) | $6.69 | $6.65 | 35,433 | $109.60 M |
| 10/21/2024 | $6.61 | $6.69 (1.21%) | $6.70 | $6.60 | 49,440 | $110.10 M |
| 10/18/2024 | $6.59 | $6.57 (-0.3%) | $6.61 | $6.56 | 18,437 | $108.12 M |
| 10/17/2024 | $6.55 | $6.65 (1.53%) | $6.65 | $6.55 | 34,800 | $109.44 M |
| 10/16/2024 | $6.53 | $6.53 (0%) | $6.61 | $6.53 | 51,039 | $107.46 M |
| 10/15/2024 | $6.59 | $6.53 (-0.91%) | $6.65 | $6.53 | 80,304 | $107.46 M |
| 10/14/2024 | $6.62 | $6.62 (0%) | $6.68 | $6.60 | 28,800 | $108.95 M |
| 10/11/2024 | $6.65 | $6.65 (0%) | $6.68 | $6.63 | 17,547 | $109.44 M |
| 10/10/2024 | $6.69 | $6.66 (-0.45%) | $6.70 | $6.65 | 41,826 | $109.60 M |
| 10/09/2024 | $6.66 | $6.71 (0.75%) | $6.71 | $6.60 | 151,647 | $110.43 M |
| 10/08/2024 | $6.64 | $6.67 (0.45%) | $6.70 | $6.61 | 42,422 | $109.77 M |
| 10/07/2024 | $6.66 | $6.66 (0%) | $6.67 | $6.61 | 34,800 | $109.60 M |
| 10/04/2024 | $6.70 | $6.65 (-0.75%) | $6.70 | $6.61 | 41,400 | $109.44 M |
| 10/03/2024 | $6.65 | $6.67 (0.3%) | $6.70 | $6.60 | 34,530 | $109.77 M |
| 10/02/2024 | $6.70 | $6.59 (-1.64%) | $6.70 | $6.56 | 38,000 | $108.45 M |
| 10/01/2024 | $6.65 | $6.70 (0.75%) | $6.70 | $6.62 | 25,277 | $110.26 M |
| 09/30/2024 | $6.71 | $6.67 (-0.6%) | $6.71 | $6.65 | 21,300 | $109.77 M |
| 09/27/2024 | $6.66 | $6.71 (0.75%) | $6.74 | $6.64 | 22,800 | $110.43 M |
| 09/26/2024 | $6.65 | $6.66 (0.15%) | $6.67 | $6.63 | 23,649 | $109.60 M |
| 09/25/2024 | $6.65 | $6.69 (0.6%) | $6.74 | $6.62 | 52,600 | $110.10 M |
| 09/24/2024 | $6.60 | $6.70 (1.52%) | $6.74 | $6.53 | 127,400 | $110.26 M |
| 09/23/2024 | $6.64 | $6.57 (-1.05%) | $6.69 | $6.55 | 198,616 | $108.12 M |
| 09/20/2024 | $6.52 | $6.57 (0.77%) | $6.57 | $6.45 | 1.46 M | $108.12 M |
| 09/19/2024 | $3.13 | $2.94 (-6.07%) | $3.14 | $2.89 | 495,815 | $48.38 M |
| 09/18/2024 | $3.15 | $3.05 (-3.17%) | $3.15 | $3.05 | 9,435 | $50.19 M |
| 09/17/2024 | $3.08 | $3.05 (-0.97%) | $3.22 | $3.05 | 9,610 | $50.19 M |
| 09/16/2024 | $3.01 | $3.08 (2.33%) | $3.21 | $3.01 | 17,818 | $50.69 M |
| 09/13/2024 | $3.04 | $3.01 (-0.99%) | $3.41 | $2.97 | 15,100 | $49.54 M |
| 09/12/2024 | $2.60 | $2.96 (13.85%) | $3.01 | $2.60 | 49,600 | $48.71 M |
| 09/11/2024 | $2.67 | $2.55 (-4.49%) | $2.67 | $2.55 | 3,901 | $41.97 M |
| 09/10/2024 | $2.56 | $2.56 (0%) | $2.61 | $2.56 | 4,045 | $42.13 M |
| 09/09/2024 | $2.82 | $2.56 (-9.22%) | $2.84 | $2.48 | 10,105 | $42.13 M |
| 09/06/2024 | $2.94 | $2.76 (-6.12%) | $2.97 | $2.76 | 17,430 | $45.42 M |
| 09/05/2024 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.86 | 14,448 | $47.89 M |
| 09/04/2024 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.90 | 22,803 | $47.73 M |
| 09/03/2024 | $3.37 | $3.00 (-10.98%) | $3.39 | $3.00 | 48,907 | $49.37 M |
| 08/30/2024 | $3.35 | $3.50 (4.48%) | $3.50 | $3.13 | 42,600 | $57.60 M |
| 08/29/2024 | $3.43 | $3.48 (1.46%) | $3.60 | $3.35 | 2,502 | $57.27 M |
| 08/28/2024 | $3.60 | $3.42 (-5%) | $3.62 | $3.35 | 14,700 | $56.28 M |
| 08/27/2024 | $3.69 | $3.63 (-1.63%) | $3.71 | $3.62 | 14,117 | $59.74 M |
| 08/26/2024 | $3.70 | $3.65 (-1.35%) | $3.92 | $3.54 | 24,100 | $60.07 M |
| 08/23/2024 | $3.58 | $3.60 (0.56%) | $3.70 | $3.52 | 5,816 | $59.25 M |
| 08/22/2024 | $3.70 | $3.51 (-5.14%) | $3.75 | $3.51 | 17,400 | $57.76 M |
| 08/21/2024 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.55 | 12,937 | $59.25 M |
| 08/20/2024 | $3.83 | $3.55 (-7.31%) | $3.85 | $3.50 | 24,211 | $58.42 M |
| 08/19/2024 | $3.69 | $3.77 (2.17%) | $4.00 | $3.69 | 35,410 | $62.04 M |
| 08/16/2024 | $3.52 | $3.59 (1.99%) | $3.65 | $3.50 | 12,300 | $59.08 M |
| 08/15/2024 | $3.49 | $3.46 (-0.86%) | $3.55 | $3.30 | 17,552 | $56.94 M |
| 08/14/2024 | $3.18 | $3.26 (2.52%) | $3.39 | $3.18 | 7,942 | $53.65 M |
| 08/13/2024 | $3.40 | $3.20 (-5.88%) | $3.40 | $3.10 | 29,600 | $52.66 M |
| 08/12/2024 | $3.20 | $3.37 (5.31%) | $3.51 | $3.20 | 26,634 | $55.46 M |
| 08/09/2024 | $3.18 | $3.25 (2.2%) | $3.27 | $3.18 | 1,200 | $53.49 M |
| 08/08/2024 | $3.10 | $3.14 (1.29%) | $3.17 | $3.10 | 8,745 | $51.67 M |
| 08/07/2024 | $3.16 | $3.08 (-2.53%) | $3.28 | $3.08 | 5,000 | $50.69 M |
| 08/06/2024 | $3.34 | $3.15 (-5.69%) | $3.37 | $3.15 | 7,100 | $51.84 M |
| 08/05/2024 | $3.25 | $3.28 (0.92%) | $3.28 | $3.15 | 9,500 | $53.98 M |
| 08/02/2024 | $3.42 | $3.25 (-4.97%) | $3.42 | $3.25 | 4,000 | $53.49 M |
| 08/01/2024 | $3.54 | $3.44 (-2.82%) | $3.54 | $3.44 | 1,300 | $56.61 M |
| 07/31/2024 | $3.54 | $3.42 (-3.39%) | $3.54 | $3.38 | 8,539 | $56.28 M |
| 07/30/2024 | $3.61 | $3.43 (-4.99%) | $3.61 | $3.42 | 13,900 | $56.45 M |
| 07/29/2024 | $3.70 | $3.59 (-2.97%) | $3.84 | $3.59 | 19,900 | $59.08 M |
| 07/26/2024 | $3.89 | $3.63 (-6.68%) | $3.89 | $3.60 | 15,528 | $59.74 M |
| 07/25/2024 | $3.46 | $3.50 (1.16%) | $3.51 | $3.33 | 15,400 | $57.60 M |
| 07/24/2024 | $3.60 | $3.46 (-3.89%) | $3.61 | $3.46 | 10,433 | $56.94 M |
| 07/23/2024 | $3.86 | $3.60 (-6.74%) | $3.93 | $3.59 | 3,000 | $59.25 M |