-
5 DAY PERFORMANCE
+23.86% -
1 MONTH PERFORMANCE
-48.01% -
3 MONTH PERFORMANCE
-1.94% -
6 MONTH PERFORMANCE
-39.66% -
YEAR-TO-DATE PERFORMANCE
-63.27% -
1 YEAR PERFORMANCE
-35.93%
Battalion Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.46 | $3.51 (1.45%) | $3.53 | $3.37 | 59,798 | $57.76 M |
| 11/21/2024 | $3.14 | $3.50 (11.46%) | $3.51 | $3.14 | 163,800 | $57.60 M |
| 11/20/2024 | $2.87 | $3.14 (9.41%) | $3.20 | $2.79 | 277,654 | $51.67 M |
| 11/19/2024 | $3.30 | $2.85 (-13.64%) | $3.31 | $2.77 | 401,810 | $46.90 M |
| 11/18/2024 | $5.00 | $3.28 (-34.4%) | $5.00 | $3.12 | 739,700 | $53.98 M |
| 11/15/2024 | $6.50 | $6.59 (1.38%) | $6.67 | $6.50 | 50,713 | $108.45 M |
| 11/14/2024 | $6.75 | $6.55 (-2.96%) | $6.75 | $6.49 | 132,800 | $107.79 M |
| 11/13/2024 | $6.84 | $6.70 (-2.05%) | $6.84 | $6.70 | 8,803 | $110.26 M |
| 11/12/2024 | $6.70 | $6.71 (0.15%) | $6.73 | $6.66 | 30,200 | $110.43 M |
| 11/11/2024 | $6.66 | $6.65 (-0.15%) | $6.72 | $6.65 | 7,400 | $109.44 M |
| 11/08/2024 | $6.73 | $6.66 (-1.04%) | $6.77 | $6.66 | 12,300 | $109.60 M |
| 11/07/2024 | $6.76 | $6.71 (-0.74%) | $6.85 | $6.71 | 61,800 | $110.43 M |
| 11/06/2024 | $6.89 | $6.74 (-2.18%) | $6.89 | $6.73 | 24,900 | $110.92 M |
| 11/05/2024 | $6.70 | $6.74 (0.6%) | $6.80 | $6.63 | 80,500 | $110.92 M |
| 11/04/2024 | $6.70 | $6.68 (-0.3%) | $6.72 | $6.67 | 16,300 | $109.93 M |
| 11/01/2024 | $6.68 | $6.67 (-0.15%) | $6.70 | $6.65 | 24,600 | $109.77 M |
| 10/31/2024 | $6.68 | $6.70 (0.3%) | $6.70 | $6.54 | 126,939 | $110.26 M |
| 10/30/2024 | $6.70 | $6.66 (-0.6%) | $6.72 | $6.65 | 25,443 | $109.60 M |
| 10/29/2024 | $6.71 | $6.71 (0%) | $6.74 | $6.69 | 38,700 | $110.43 M |
| 10/28/2024 | $6.63 | $6.70 (1.06%) | $6.70 | $6.63 | 27,440 | $110.26 M |
| 10/25/2024 | $6.77 | $6.69 (-1.18%) | $6.77 | $6.65 | 40,840 | $110.10 M |
| 10/24/2024 | $6.66 | $6.79 (1.95%) | $6.79 | $6.62 | 80,833 | $111.74 M |
| 10/23/2024 | $6.65 | $6.68 (0.45%) | $6.68 | $6.62 | 86,336 | $109.93 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 |