Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.050
-0.070 (-6.25%)
At close: Sep 25, 2026, 4:00 PM
1.055
+0.005 (0.48%)
After-hours: Sep 25, 2026, 7:45 PM EDT
Battalion Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.08 | 1.10 | 1.04 | 1.05 | 1.05 | -6.25% | 3,663,406 |
| Sep 24, 2026 | 1.12 | 1.17 | 1.11 | 1.12 | 1.12 | 1.82% | 4,805,431 |
| Sep 23, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 3,657,770 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 4,214,797 |
| Sep 21, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.17% | 5,400,381 |
| Sep 18, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 3,182,910 |
| Sep 17, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 3,383,531 |
| Sep 16, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -6.06% | 5,067,042 |
| Sep 15, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 3,708,575 |
| Sep 14, 2026 | 1.37 | 1.39 | 1.29 | 1.30 | 1.30 | -2.99% | 6,017,443 |
| Sep 11, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | -2.19% | 6,819,290 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.32 | 1.37 | 1.37 | 0.74% | 14,674,505 |
| Sep 9, 2026 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | 3.03% | 7,539,860 |
| Sep 8, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 4,170,291 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,188,240 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 2,189,664 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -3.65% | 4,722,796 |
| Sep 1, 2026 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | 1.48% | 6,578,145 |
| Aug 31, 2026 | 1.36 | 1.40 | 1.32 | 1.35 | 1.35 | 3.05% | 5,006,655 |
| Aug 28, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 1,948,841 |
| Aug 27, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 1,949,777 |
| Aug 26, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | - | 2,477,749 |
| Aug 25, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | -2.24% | 2,320,478 |
| Aug 24, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -1.47% | 2,325,952 |
| Aug 21, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 3,180,544 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 4,096,237 |
| Aug 19, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -4.90% | 3,469,858 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 0.70% | 4,533,168 |
| Aug 17, 2026 | 1.35 | 1.42 | 1.33 | 1.42 | 1.42 | 2.90% | 4,571,576 |
| Aug 14, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | 1.38 | 2.99% | 4,294,514 |
| Aug 13, 2026 | 1.31 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 5,316,469 |
| Aug 12, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 2,684,385 |
| Aug 11, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | -3.55% | 4,250,588 |
| Aug 10, 2026 | 1.35 | 1.48 | 1.34 | 1.41 | 1.41 | 7.63% | 6,211,804 |
| Aug 7, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 3,579,672 |
| Aug 6, 2026 | 1.33 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 4,598,364 |
| Aug 5, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 3,292,536 |
| Aug 4, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | -4.26% | 7,486,977 |
| Aug 3, 2026 | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | -2.76% | 4,946,971 |
| Jul 31, 2026 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | 5.84% | 7,366,987 |
| Jul 30, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -9.87% | 6,657,732 |
| Jul 29, 2026 | 1.45 | 1.56 | 1.40 | 1.52 | 1.52 | 18.75% | 14,101,031 |
| Jul 28, 2026 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -12.33% | 8,041,066 |
| Jul 27, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -10.43% | 8,608,208 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.55 | 1.63 | 1.63 | -5.78% | 12,498,875 |
| Jul 23, 2026 | 1.65 | 1.87 | 1.62 | 1.73 | 1.73 | 11.61% | 28,110,402 |
| Jul 22, 2026 | 1.59 | 1.73 | 1.49 | 1.55 | 1.55 | -1.27% | 13,780,938 |
| Jul 21, 2026 | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -4.85% | 7,851,397 |
| Jul 20, 2026 | 1.67 | 1.69 | 1.55 | 1.65 | 1.65 | -5.17% | 17,997,881 |
| Jul 17, 2026 | 1.66 | 1.83 | 1.60 | 1.74 | 1.74 | 10.83% | 23,296,813 |