NYSE:BATL | Historical Stock Price | BATTALION OIL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-12-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$1.88$3.53$6.65$12.53$23.582019-12-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.30$8.3020,100——
2020-12-30$7.83$7.831,600——
2020-12-29$8.05$8.054,400——
2020-12-28$8.30$8.303,500——
2020-12-24$8.06$8.061,200——
2020-12-23$7.95$7.952,900——
2020-12-22$8.10$8.109,300——
2020-12-21$8.10$8.107,500——
2020-12-18$7.73$7.738,300——
2020-12-17$7.68$7.6810,600——
2020-12-16$8.09$8.0953,000——
2020-12-15$7.65$7.651,800——
2020-12-14$7.65$7.651,900——
2020-12-11$7.65$7.651,800——
2020-12-10$7.54$7.5470,800——
2020-12-09$7.72$7.724,300——
2020-12-08$7.65$7.6511,900——
2020-12-07$7.64$7.6411,700——
2020-12-04$7.97$7.9747,300——
2020-12-03$7.54$7.5420,400——
2020-12-02$7.64$7.642,500——
2020-12-01$7.50$7.502,100——
2020-11-30$7.66$7.6615,800——
2020-11-27$7.98$7.981,000——
2020-11-25$7.65$7.654,900——
2020-11-24$7.54$7.5416,200——
2020-11-23$6.90$6.9018,900——
2020-11-20$6.90$6.907,500——
2020-11-19$7.08$7.082,200——
2020-11-18$7.42$7.423,300——
2020-11-17$7.02$7.025,300——
2020-11-16$6.75$6.752,800——
2020-11-13$7.00$7.005,800——
2020-11-12$7.29$7.292,300——
2020-11-11$7.63$7.631,900——
2020-11-10$7.50$7.501,700——
2020-11-09$7.65$7.655,400——
2020-11-06$7.00$7.007,200——
2020-11-05$6.75$6.751,900——
2020-11-04$6.75$6.753,100——
2020-11-03$7.05$7.05900——
2020-11-02$6.77$6.772,900——
2020-10-30$6.75$6.753,800——
2020-10-29$6.54$6.544,100——
2020-10-28$6.80$6.802,800——
2020-10-27$7.01$7.011,000——
2020-10-26$7.12$7.122,100——
2020-10-23$7.34$7.343,200——
2020-10-22$7.23$7.2339,100——
2020-10-21$7.23$7.239,100——
2020-10-20$7.41$7.412,300——
2020-10-19$7.34$7.34600——
2020-10-16$7.42$7.421,900——
2020-10-15$7.70$7.7010,100——
2020-10-14$7.50$7.5023,700——
2020-10-13$7.35$7.352,300——
2020-10-12$7.57$7.576,700——
2020-10-09$7.56$7.5611,000——
2020-10-08$7.81$7.8112,300——
2020-10-07$7.99$7.99502,200——
2020-10-06$7.88$7.8814,500——
2020-10-05$8.06$8.066,500——
2020-10-02$8.00$8.0011,200——
2020-10-01$8.17$8.1716,700——
2020-09-30$7.90$7.907,400——
2020-09-29$8.19$8.1915,300——
2020-09-28$7.96$7.9616,600——
2020-09-25$7.47$7.4739,300——
2020-09-24$7.67$7.674,300——
2020-09-23$7.53$7.5320,900——
2020-09-22$7.97$7.9732,200——
2020-09-21$7.61$7.61109,400——
2020-09-18$10.87$10.87150,400——
2020-09-17$10.50$10.5078,700——
2020-09-16$11.09$11.09100,400——
2020-09-15$11.09$11.0917,500——
2020-09-14$11.00$11.0048,900——
2020-09-11$10.25$10.2515,300——
2020-09-10$9.98$9.9824,700——
2020-09-09$8.77$8.776,600——
2020-09-08$8.46$8.4614,400——
2020-09-04$8.41$8.414,100——
2020-09-03$8.55$8.55700——
2020-09-02$8.52$8.521,300——
2020-09-01$8.00$8.005,900——
2020-08-31$8.34$8.34800——
2020-08-28$8.53$8.533,900——
2020-08-27$8.06$8.061,200——
2020-08-26$8.28$8.281,300——
2020-08-25$8.28$8.281,400——
2020-08-24$7.87$7.876,600——
2020-08-21$7.88$7.881,100——
2020-08-20$7.67$7.67300——
2020-08-19$7.66$7.661,000——
2020-08-18$7.78$7.78400——
2020-08-17$7.85$7.852,700——
2020-08-14$8.12$8.12700——
2020-08-13$8.20$8.201,400——
2020-08-12$8.40$8.40600——
2020-08-11$8.71$8.712,700——
2020-08-10$8.86$8.862,800——
2020-08-07$8.99$8.991,500——
2020-08-06$8.89$8.8913,600——
2020-08-05$9.15$9.153,200——
2020-08-04$9.25$9.253,700——
2020-08-03$8.99$8.994,300——
2020-07-31$8.63$8.631,200——
2020-07-30$9.02$9.02800——
2020-07-29$9.42$9.4212,000——
2020-07-28$8.49$8.49500——
2020-07-27$8.71$8.71500——
2020-07-24$8.65$8.65700——
2020-07-23$8.64$8.648,300——
2020-07-22$8.51$8.512,800——
2020-07-21$8.32$8.323,800——
2020-07-20$7.85$7.851,600——
2020-07-17$8.10$8.104,700——
2020-07-16$8.45$8.458,400——
2020-07-15$7.77$7.774,100——
2020-07-14$7.40$7.403,200——
2020-07-13$7.22$7.2213,500——
2020-07-10$7.73$7.736,500——
2020-07-09$7.92$7.9212,600——
2020-07-08$8.50$8.504,600——
2020-07-07$8.75$8.7537,800——
2020-07-06$9.33$9.338,100——
2020-07-02$9.27$9.276,300——
2020-07-01$9.30$9.303,200——
2020-06-30$9.50$9.509,900——
2020-06-29$9.20$9.206,600——
2020-06-26$9.46$9.4628,500——
2020-06-25$9.98$9.9823,700——
2020-06-24$10.80$10.8013,500——
2020-06-23$11.12$11.12131,600——
2020-06-22$10.97$10.97113,600——
2020-06-19$10.19$10.19198,400——
2020-06-18$11.40$11.40190,200——
2020-06-17$10.65$10.65136,000——
2020-06-16$10.87$10.8780,600——
2020-06-15$10.50$10.5093,600——
2020-06-12$9.65$9.6543,300——
2020-06-11$9.06$9.0632,100——
2020-06-10$9.34$9.3421,400——
2020-06-09$9.34$9.3441,200——
2020-06-08$9.54$9.54111,100——
2020-06-05$6.60$6.6011,100——
2020-06-04$6.22$6.221,900——
2020-06-03$6.22$6.2236,100——
2020-06-02$5.90$5.908,000——
2020-06-01$5.74$5.743,500——
2020-05-29$5.79$5.7910,700——
2020-05-28$5.90$5.9010,700——
2020-05-27$5.70$5.7017,000——
2020-05-26$5.46$5.4621,500——
2020-05-22$5.07$5.073,800——
2020-05-21$4.89$4.8912,900——
2020-05-20$4.65$4.6520,700——
2020-05-19$4.71$4.715,400——
2020-05-18$4.36$4.3633,200——
2020-05-15$4.70$4.706,100——
2020-05-14$4.60$4.6013,100——
2020-05-13$4.52$4.5215,800——
2020-05-12$4.65$4.65123,400——
2020-05-11$4.55$4.5516,900——
2020-05-08$4.75$4.755,800——
2020-05-07$4.80$4.8013,900——
2020-05-06$4.90$4.906,700——
2020-05-05$5.05$5.0520,800——
2020-05-04$4.70$4.707,500——
2020-05-01$4.71$4.7118,000——
2020-04-30$4.90$4.9033,400——
2020-04-29$4.85$4.85127,500——
2020-04-28$4.85$4.857,700——
2020-04-27$4.95$4.9522,100——
2020-04-24$4.97$4.9710,200——
2020-04-23$4.99$4.9934,400——
2020-04-22$4.75$4.754,900——
2020-04-21$4.79$4.794,700——
2020-04-20$4.83$4.838,900——
2020-04-17$4.90$4.903,600——
2020-04-16$5.05$5.058,900——
2020-04-15$4.86$4.8611,300——
2020-04-14$5.19$5.1917,300——
2020-04-13$5.42$5.4233,700——
2020-04-09$5.50$5.5050,800——
2020-04-08$4.50$4.501,800——
2020-04-07$4.33$4.3312,700——
2020-04-06$4.70$4.7011,300——
2020-04-03$4.82$4.826,800——
2020-04-02$4.71$4.719,100——
2020-04-01$4.36$4.365,500——
2020-03-31$4.68$4.6813,300——
2020-03-30$4.43$4.4332,800——
2020-03-27$5.52$5.52198,000——
2020-03-26$5.61$5.6182,700——
2020-03-25$2.60$2.606,900——
2020-03-24$2.89$2.892,300——
2020-03-23$2.46$2.46600——
2020-03-20$2.31$2.311,700——
2020-03-19$2.44$2.444,500——
2020-03-18$2.44$2.446,500——
2020-03-17$2.25$2.253,500——
2020-03-16$2.85$2.852,900——
2020-03-13$3.21$3.212,500——
2020-03-12$3.54$3.542,300——
2020-03-11$3.96$3.9610,700——
2020-03-10$4.47$4.4734,100——
2020-03-09$5.50$5.5018,700——
2020-03-06$8.00$8.002,900——
2020-03-05$8.00$8.001,900——
2020-03-04$8.29$8.294,800——
2020-03-03$8.00$8.004,000——
2020-03-02$8.25$8.255,500——
2020-02-28$7.48$7.486,100——
2020-02-27$8.40$8.4028,600——
2020-02-26$9.48$9.4811,700——
2020-02-25$10.41$10.415,600——
2020-02-24$11.00$11.004,100——
2020-02-21$11.85$11.853,300——
2020-02-20$11.89$11.8924,400——
2020-02-19$11.45$11.454,300——
2020-02-18$11.45$11.452,200——
2020-02-14$11.90$11.901,900——
2020-02-13$11.00$11.003,200——
2020-02-12$11.90$11.902,800——
2020-02-11$12.10$12.10200——
2020-02-10$11.00$11.001,600——
2020-02-07$11.93$11.931,500——
2020-02-06$11.00$11.008,000——
2020-02-05$11.00$11.0019,300——
2020-02-04$12.50$12.505,200——
2020-02-03$12.87$12.87200——
2020-01-31$11.02$11.023,200——
2020-01-30$13.00$13.000——
2020-01-29$13.00$13.00800——
2020-01-28$13.00$13.000——
2020-01-27$13.00$13.002,500——
2020-01-24$14.00$14.004,200——
2020-01-23$13.01$13.01700——
2020-01-22$14.00$14.002,200——
2020-01-21$13.20$13.203,600——
2020-01-17$14.90$14.904,200——
2020-01-16$14.90$14.90400——
2020-01-15$14.00$14.003,700——
2020-01-14$14.50$14.502,400——
2020-01-13$14.80$14.80300——
2020-01-10$15.00$15.0058,500——
2020-01-09$15.00$15.008,700——
2020-01-08$15.75$15.759,700——
2020-01-07$15.00$15.002,200——
2020-01-06$15.01$15.015,300——
2020-01-03$16.00$16.0034,300——
2020-01-02$13.45$13.450——