Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
3.810
-1.180 (-23.65%)
At close: Jan 30, 2026, 4:00 PM EST
4.080
+0.270 (7.09%)
After-hours: Jan 30, 2026, 8:00 PM EST
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | - | 93,088 |
| Dec 5, 2025 | 1.20 | 1.27 | 1.17 | 1.20 | 1.20 | 2.56% | 149,468 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 49,902 |
| Dec 3, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 87,918 |
| Dec 2, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 19,320 |
| Dec 1, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 2.70% | 50,275 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 17,699 |
| Nov 26, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 35,001 |
| Nov 25, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 54,392 |
| Nov 24, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 50,850 |
| Nov 21, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 33,512 |
| Nov 20, 2025 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 121,603 |
| Nov 19, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 188,042 |
| Nov 18, 2025 | 1.10 | 1.26 | 1.06 | 1.19 | 1.19 | 8.18% | 392,968 |