5 DAY PERFORMANCE
+51.08%
1 MONTH PERFORMANCE
-37.87%
3 MONTH PERFORMANCE
-68.70%
6 MONTH PERFORMANCE
-41.83%
YEAR-TO-DATE PERFORMANCE
-78.15%
1 YEAR PERFORMANCE
-78.19%
Battalion Oil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.84 | $2.15 (16.58%) | $2.17 | $1.78 | 208,910 | $34.15 M |
| 12/26/2024 | $1.55 | $1.81 (16.77%) | $2.08 | $1.52 | 419,254 | $29.79 M |
| 12/24/2024 | $1.62 | $1.52 (-6.17%) | $1.63 | $1.50 | 136,030 | $25.01 M |
| 12/23/2024 | $1.43 | $1.59 (11.19%) | $1.66 | $1.39 | 782,216 | $26.17 M |
| 12/20/2024 | $2.34 | $1.39 (-40.6%) | $2.34 | $1.31 | 1.64 M | $22.88 M |
| 12/19/2024 | $2.73 | $2.44 (-10.62%) | $2.73 | $2.37 | 82,600 | $40.16 M |
| 12/18/2024 | $2.82 | $2.50 (-11.35%) | $2.94 | $2.49 | 36,644 | $41.14 M |
| 12/17/2024 | $2.97 | $2.80 (-5.72%) | $2.97 | $2.75 | 32,300 | $46.08 M |
| 12/16/2024 | $3.07 | $3.01 (-1.95%) | $3.15 | $2.81 | 31,324 | $49.54 M |
| 12/13/2024 | $3.14 | $3.02 (-3.82%) | $3.20 | $3.02 | 13,329 | $49.70 M |
| 12/12/2024 | $3.19 | $3.14 (-1.57%) | $3.26 | $3.11 | 6,300 | $51.67 M |
| 12/11/2024 | $3.29 | $3.16 (-3.95%) | $3.29 | $3.16 | 17,800 | $52.00 M |
| 12/10/2024 | $3.30 | $3.32 (0.61%) | $3.34 | $3.26 | 5,800 | $54.64 M |
| 12/09/2024 | $3.27 | $3.33 (1.83%) | $3.35 | $3.27 | 13,000 | $54.80 M |
| 12/06/2024 | $3.35 | $3.31 (-1.19%) | $3.36 | $3.27 | 11,523 | $54.47 M |
| 12/05/2024 | $3.30 | $3.36 (1.82%) | $3.42 | $3.30 | 14,600 | $55.30 M |
| 12/04/2024 | $3.31 | $3.33 (0.6%) | $3.45 | $3.27 | 34,107 | $54.80 M |
| 12/03/2024 | $3.24 | $3.31 (2.16%) | $3.35 | $3.23 | 23,502 | $54.47 M |
| 12/02/2024 | $3.40 | $3.30 (-2.94%) | $3.43 | $3.11 | 53,700 | $54.31 M |
| 11/29/2024 | $3.41 | $3.46 (1.47%) | $3.49 | $3.37 | 8,600 | $56.94 M |
| 11/27/2024 | $3.59 | $3.38 (-5.85%) | $3.67 | $3.28 | 34,100 | $55.62 M |
| 11/26/2024 | $3.57 | $3.62 (1.4%) | $3.74 | $3.56 | 96,800 | $59.57 M |
| 11/25/2024 | $3.56 | $3.57 (0.28%) | $3.74 | $3.50 | 70,606 | $58.75 M |
| 11/22/2024 | $3.46 | $3.51 (1.45%) | $3.53 | $3.37 | 61,071 | $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 |