5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
-34.20%
6 MONTH PERFORMANCE
-80.93%
YEAR-TO-DATE PERFORMANCE
-26.16%
1 YEAR PERFORMANCE
-75.24%
Battalion Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.31 | $1.29 (-1.91%) | $1.31 | $1.25 | 2,475 | |
| 04/29/2025 | $1.21 | $1.26 (4.13%) | $1.40 | $1.21 | 9,034 | $20.74 M |
| 04/28/2025 | $1.40 | $1.25 (-10.71%) | $1.40 | $1.23 | 44,062 | $20.57 M |
| 04/25/2025 | $1.25 | $1.34 (7.2%) | $1.36 | $1.25 | 31,100 | $22.05 M |
| 04/24/2025 | $1.22 | $1.30 (6.56%) | $1.30 | $1.22 | 14,551 | $21.39 M |
| 04/23/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 49,300 | $20.24 M |
| 04/22/2025 | $1.22 | $1.24 (1.64%) | $1.39 | $1.22 | 13,621 | $20.41 M |
| 04/21/2025 | $1.21 | $1.22 (0.83%) | $1.26 | $1.17 | 24,400 | $20.08 M |
| 04/17/2025 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.25 | 14,500 | $20.74 M |
| 04/16/2025 | $1.26 | $1.31 (3.97%) | $1.35 | $1.23 | 17,899 | $21.56 M |
| 04/15/2025 | $1.27 | $1.21 (-4.72%) | $1.32 | $1.21 | 15,363 | $19.91 M |
| 04/14/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 17,626 | $20.57 M |
| 04/11/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.17 | 43,200 | $19.91 M |
| 04/10/2025 | $1.37 | $1.23 (-10.22%) | $1.37 | $1.18 | 97,638 | $20.24 M |
| 04/09/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.20 | 110,240 | $21.89 M |
| 04/08/2025 | $1.34 | $1.37 (2.24%) | $1.50 | $1.20 | 154,900 | $22.55 M |
| 04/07/2025 | $1.17 | $1.34 (14.53%) | $1.41 | $1.17 | 53,135 | $22.05 M |
| 04/04/2025 | $1.33 | $1.20 (-9.77%) | $1.34 | $1.14 | 233,012 | $19.75 M |
| 04/03/2025 | $1.52 | $1.32 (-13.16%) | $1.52 | $1.31 | 32,956 | $21.72 M |
| 04/02/2025 | $1.33 | $1.47 (10.53%) | $1.50 | $1.28 | 43,020 | $24.19 M |
| 04/01/2025 | $1.30 | $1.34 (3.08%) | $1.37 | $1.28 | 74,600 | $22.05 M |
| 03/31/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.26 | 60,900 | $21.39 M |
| 03/28/2025 | $1.14 | $1.29 (13.16%) | $1.30 | $1.14 | 50,103 | $21.23 M |
| 03/27/2025 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.12 | 153,400 | $18.93 M |
| 03/26/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.21 | 45,225 | $19.91 M |
| 03/25/2025 | $1.27 | $1.25 (-1.57%) | $1.34 | $1.22 | 66,803 | $20.57 M |
| 03/24/2025 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.23 | 30,500 | $20.74 M |
| 03/21/2025 | $1.16 | $1.32 (13.79%) | $1.32 | $1.08 | 113,606 | $21.72 M |
| 03/20/2025 | $1.12 | $1.14 (1.79%) | $1.14 | $1.07 | 26,211 | $18.76 M |
| 03/19/2025 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.07 | 115,768 | $18.10 M |
| 03/18/2025 | $1.27 | $1.19 (-6.3%) | $1.30 | $1.19 | 53,800 | $19.58 M |
| 03/17/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.15 | 14,900 | $19.42 M |
| 03/14/2025 | $1.20 | $1.12 (-6.67%) | $1.23 | $1.12 | 52,246 | $18.43 M |
| 03/13/2025 | $1.36 | $1.16 (-14.71%) | $1.37 | $1.05 | 116,443 | $19.09 M |
| 03/12/2025 | $1.34 | $1.28 (-4.48%) | $1.45 | $1.26 | 91,673 | $21.06 M |
| 03/11/2025 | $1.45 | $1.31 (-9.66%) | $1.45 | $1.29 | 35,838 | $21.56 M |
| 03/10/2025 | $1.56 | $1.38 (-11.54%) | $1.57 | $1.38 | 23,604 | $22.71 M |
| 03/07/2025 | $1.46 | $1.46 (0%) | $1.49 | $1.46 | 2,536 | $24.03 M |
| 03/06/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.44 | 9,446 | $23.70 M |
| 03/05/2025 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.41 | 26,329 | $23.37 M |
| 03/04/2025 | $1.43 | $1.46 (2.1%) | $1.46 | $1.35 | 32,973 | $24.03 M |
| 03/03/2025 | $1.54 | $1.44 (-6.49%) | $1.58 | $1.44 | 39,936 | $23.70 M |
| 02/28/2025 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.43 | 48,603 | $25.01 M |
| 02/27/2025 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 23,940 | $25.18 M |
| 02/26/2025 | $1.52 | $1.53 (0.66%) | $1.53 | $1.50 | 46,544 | $25.18 M |
| 02/25/2025 | $1.56 | $1.50 (-3.85%) | $1.62 | $1.50 | 28,913 | $24.69 M |
| 02/24/2025 | $1.60 | $1.60 (0%) | $1.62 | $1.56 | 16,400 | $26.33 M |
| 02/21/2025 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.60 | 13,600 | $26.66 M |
| 02/20/2025 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.62 | 40,940 | $27.32 M |
| 02/19/2025 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.68 | 31,528 | $28.31 M |
| 02/18/2025 | $1.71 | $1.72 (0.58%) | $1.76 | $1.70 | 28,548 | $28.31 M |
| 02/14/2025 | $1.69 | $1.72 (1.78%) | $1.77 | $1.63 | 32,800 | $28.31 M |
| 02/13/2025 | $1.66 | $1.70 (2.41%) | $1.71 | $1.65 | 16,185 | $27.98 M |
| 02/12/2025 | $1.70 | $1.62 (-4.71%) | $1.71 | $1.61 | 32,257 | $26.66 M |
| 02/11/2025 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.68 | 23,031 | $27.65 M |
| 02/10/2025 | $1.67 | $1.78 (6.59%) | $1.97 | $1.67 | 88,982 | $29.29 M |
| 02/07/2025 | $1.77 | $1.62 (-8.47%) | $1.77 | $1.62 | 45,046 | $26.66 M |
| 02/06/2025 | $1.74 | $1.72 (-1.15%) | $1.86 | $1.71 | 49,500 | $28.31 M |
| 02/05/2025 | $1.84 | $1.73 (-5.98%) | $1.89 | $1.72 | 101,700 | $28.47 M |
| 02/04/2025 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.78 | 113,694 | $29.95 M |
| 02/03/2025 | $1.86 | $2.00 (7.53%) | $2.12 | $1.86 | 165,718 | $32.91 M |
| 01/31/2025 | $1.85 | $1.85 (0%) | $1.93 | $1.82 | 19,700 | $30.45 M |
| 01/30/2025 | $1.82 | $1.93 (6.04%) | $1.96 | $1.82 | 108,418 | $31.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
