International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	22.30	22.30	22.30	22.30	22.30	-	771
Feb 9, 2026	22.30	22.30	22.30	22.30	22.30	7.26%	2,510
Jan 30, 2026	20.93	20.93	20.79	20.79	20.79	-	18,558
Jan 29, 2026	21.07	21.11	20.79	20.79	20.79	3.28%	10,238
Jan 28, 2026	20.00	20.13	20.00	20.13	20.13	3.71%	6,633
Jan 27, 2026	19.41	19.41	19.41	19.41	19.41	2.73%	2,623
Jan 26, 2026	18.70	19.05	18.69	18.90	18.90	1.26%	8,484
Jan 22, 2026	18.73	18.73	18.66	18.66	18.66	-0.38%	9,213
Jan 21, 2026	18.73	18.73	18.73	18.73	18.73	0.85%	7,370
Jan 15, 2026	18.57	18.57	18.57	18.57	18.57	-1.20%	7,075
Jan 13, 2026	18.59	18.80	18.59	18.80	18.80	5.76%	3,433
Jan 12, 2026	17.78	17.78	17.78	17.78	17.78	1.87%	8,239
Jan 8, 2026	17.26	17.45	17.26	17.45	17.45	3.19%	5,064
Jan 7, 2026	16.92	17.10	16.81	16.91	16.91	-5.23%	56,596
Jan 5, 2026	18.08	18.08	17.84	17.84	17.84	-2.70%	2,449
Jan 2, 2026	18.34	18.34	18.34	18.34	18.34	0.38%	7,131
Dec 30, 2025	18.27	18.27	18.27	18.27	18.27	-0.05%	1,819
Dec 29, 2025	18.23	18.28	18.23	18.28	18.28	1.22%	3,551
Dec 22, 2025	18.10	18.10	18.06	18.06	18.06	2.38%	5,778
Dec 19, 2025	17.63	17.72	17.59	17.64	17.64	1.03%	20,954
Dec 18, 2025	17.46	17.46	17.46	17.46	17.46	-0.68%	3,261
Dec 17, 2025	17.60	17.60	17.53	17.58	17.58	-5.08%	6,242
Dec 12, 2025	18.52	18.52	18.52	18.52	18.52	-1.49%	45,207
Dec 11, 2025	19.02	19.02	18.79	18.80	18.80	-1.24%	35,793
Dec 10, 2025	19.04	19.04	19.04	19.04	19.04	-1.07%	8,651
Dec 9, 2025	19.24	19.24	19.24	19.24	19.24	-2.57%	5,338
Dec 8, 2025	19.75	19.75	19.75	19.75	19.75	-1.25%	6,413
Dec 5, 2025	20.28	20.28	20.00	20.00	20.00	-0.85%	5,375
Dec 3, 2025	19.99	20.17	19.99	20.17	20.17	4.92%	2,927
Dec 2, 2025	19.23	19.23	19.23	19.23	19.23	2.32%	8,251
Nov 28, 2025	18.83	18.83	18.79	18.79	18.79	3.19%	10,774
Nov 26, 2025	18.23	18.23	18.20	18.21	18.21	-0.17%	4,763
Nov 25, 2025	18.28	18.31	18.04	18.24	18.24	1.48%	20,764
Nov 21, 2025	17.98	17.98	17.98	17.98	17.98	-3.83%	10,660
Nov 20, 2025	19.02	19.14	18.69	18.69	18.69	-0.32%	10,233
Nov 19, 2025	18.56	18.75	18.56	18.75	18.75	-1.90%	21,394
Nov 18, 2025	18.84	19.11	18.82	19.11	19.11	-0.18%	22,150
Nov 17, 2025	19.25	19.25	19.15	19.15	19.15	1.38%	10,224
Nov 14, 2025	18.89	18.95	18.89	18.89	18.89	0.19%	8,636
Nov 13, 2025	18.85	18.92	18.85	18.85	18.85	0.18%	10,924
Nov 12, 2025	18.85	18.86	18.81	18.82	18.82	23.01%	7,631
Nov 11, 2025	15.30	18.85	15.30	15.30	15.30	-16.05%	4,484
Nov 10, 2025	18.00	18.23	18.00	18.23	18.23	3.32%	21,212
Nov 7, 2025	16.99	17.64	16.99	17.64	17.64	5.07%	13,070
Nov 6, 2025	16.65	16.86	16.65	16.79	16.79	-0.10%	10,765
Nov 5, 2025	16.94	16.94	16.81	16.81	16.81	0.18%	10,863
Nov 4, 2025	16.81	16.81	16.78	16.78	16.78	4.39%	12,930
Nov 3, 2025	16.08	16.08	16.07	16.07	16.07	1.77%	1,790
Oct 31, 2025	15.76	15.79	15.75	15.79	15.79	-0.04%	7,227
Oct 28, 2025	15.77	15.80	15.77	15.80	15.80	0.10%	1,688