Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
4.440
+0.310 (7.51%)
Feb 20, 2026, 4:00 PM EST - Market closed
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.11 | 4.46 | 3.66 | 4.44 | 4.44 | 7.51% | 5,534,241 |
| Feb 19, 2026 | 3.30 | 5.47 | 3.25 | 4.13 | 4.13 | 35.41% | 48,885,987 |
| Feb 18, 2026 | 2.65 | 3.07 | 2.61 | 3.05 | 3.05 | 13.81% | 1,791,673 |
| Feb 17, 2026 | 2.50 | 2.74 | 2.33 | 2.68 | 2.68 | 5.51% | 783,511 |
| Feb 13, 2026 | 2.77 | 2.77 | 2.44 | 2.54 | 2.54 | -5.93% | 718,841 |
| Feb 12, 2026 | 2.94 | 2.94 | 2.68 | 2.70 | 2.70 | -8.78% | 571,329 |
| Feb 11, 2026 | 2.68 | 3.33 | 2.60 | 2.96 | 2.96 | 10.45% | 2,183,722 |
| Feb 10, 2026 | 2.80 | 2.95 | 2.68 | 2.68 | 2.68 | -5.96% | 1,005,946 |
| Feb 9, 2026 | 2.72 | 2.85 | 2.56 | 2.85 | 2.85 | 1.42% | 1,487,041 |
| Feb 6, 2026 | 2.71 | 2.97 | 2.54 | 2.81 | 2.81 | 17.08% | 26,642,138 |
| Feb 5, 2026 | 2.52 | 2.60 | 2.39 | 2.40 | 2.40 | -9.09% | 845,635 |
| Feb 4, 2026 | 2.86 | 3.43 | 2.59 | 2.64 | 2.64 | -7.04% | 2,600,186 |
| Feb 3, 2026 | 2.63 | 2.95 | 2.37 | 2.84 | 2.84 | -4.05% | 1,348,714 |
| Feb 2, 2026 | 3.57 | 3.65 | 2.85 | 2.96 | 2.96 | -22.31% | 1,715,410 |
| Jan 30, 2026 | 4.55 | 4.70 | 3.54 | 3.81 | 3.81 | -23.65% | 3,095,485 |
| Jan 29, 2026 | 4.31 | 5.59 | 4.08 | 4.99 | 4.99 | 19.95% | 13,035,586 |
| Jan 28, 2026 | 3.83 | 5.06 | 3.53 | 4.16 | 4.16 | 24.55% | 19,762,270 |
| Jan 27, 2026 | 3.16 | 3.44 | 2.21 | 3.34 | 3.34 | -16.29% | 7,639,963 |
| Jan 26, 2026 | 6.53 | 6.89 | 3.77 | 3.99 | 3.99 | 211.72% | 213,911,307 |
| Jan 23, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 4.92% | 107,538 |
| Jan 22, 2026 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 56,942 |
| Jan 21, 2026 | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | - | 53,441 |
| Jan 20, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 91,914 |
| Jan 16, 2026 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | - | 66,922 |
| Jan 15, 2026 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | - | 120,559 |
| Jan 14, 2026 | 1.17 | 1.34 | 1.16 | 1.24 | 1.24 | 2.48% | 352,240 |
| Jan 13, 2026 | 1.26 | 1.39 | 1.14 | 1.21 | 1.21 | - | 590,582 |
| Jan 12, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 6.14% | 138,350 |
| Jan 9, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 43,911 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -0.85% | 191,836 |
| Jan 7, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 31,571 |
| Jan 6, 2026 | 1.23 | 1.24 | 1.15 | 1.15 | 1.15 | -8.37% | 83,398 |
| Jan 5, 2026 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 5.46% | 174,163 |
| Jan 2, 2026 | 1.13 | 1.23 | 1.11 | 1.19 | 1.19 | 5.31% | 109,409 |
| Dec 31, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | 2.73% | 118,124 |
| Dec 30, 2025 | 1.11 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 65,189 |
| Dec 29, 2025 | 1.19 | 1.20 | 1.09 | 1.14 | 1.14 | -1.72% | 143,132 |
| Dec 26, 2025 | 1.13 | 1.18 | 1.10 | 1.16 | 1.16 | 1.75% | 90,795 |
| Dec 24, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 41,726 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | -7.20% | 105,120 |
| Dec 22, 2025 | 1.20 | 1.29 | 1.16 | 1.25 | 1.25 | 3.31% | 267,383 |
| Dec 19, 2025 | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | 3.42% | 93,507 |
| Dec 18, 2025 | 1.14 | 1.19 | 1.10 | 1.17 | 1.17 | -1.68% | 67,892 |
| Dec 17, 2025 | 1.12 | 1.24 | 1.11 | 1.19 | 1.19 | 9.17% | 224,902 |
| Dec 16, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | - | 38,331 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 35,916 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -5.00% | 34,811 |
| Dec 11, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | -0.83% | 14,038 |
| Dec 10, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 49,740 |
| Dec 9, 2025 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 24,750 |