InPlay Oil Corp. (IPOOF)
OTCMKTS · Delayed Price · Currency is USD
11.00
-0.40 (-3.49%)
Feb 12, 2026, 1:02 PM EST
InPlay Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 11.81 | 11.81 | 11.25 | 11.25 | - | -1.30% | - |
| Feb 11, 2026 | 11.68 | 11.68 | 11.05 | 11.40 | 11.40 | -0.37% | 25,433 |
| Feb 10, 2026 | 11.60 | 11.65 | 11.40 | 11.44 | 11.44 | -1.28% | 29,922 |
| Feb 9, 2026 | 11.32 | 11.60 | 11.32 | 11.59 | 11.59 | 2.82% | 13,756 |
| Feb 6, 2026 | 11.18 | 11.40 | 11.18 | 11.27 | 11.27 | 2.73% | 10,276 |
| Feb 5, 2026 | 11.35 | 11.36 | 10.92 | 10.97 | 10.97 | -3.26% | 10,591 |
| Feb 4, 2026 | 11.15 | 11.39 | 10.85 | 11.34 | 11.34 | 3.04% | 19,091 |
| Feb 3, 2026 | 10.89 | 11.15 | 10.89 | 11.01 | 11.01 | 1.90% | 24,023 |
| Feb 2, 2026 | 10.92 | 10.92 | 10.21 | 10.80 | 10.80 | 0.37% | 24,830 |
| Jan 30, 2026 | 10.67 | 10.82 | 10.62 | 10.76 | 10.76 | -1.28% | 8,493 |
| Jan 29, 2026 | 10.99 | 11.12 | 10.79 | 10.90 | 10.90 | 0.32% | 14,363 |
| Jan 28, 2026 | 11.26 | 11.30 | 10.83 | 10.87 | 10.87 | -1.34% | 15,924 |
| Jan 27, 2026 | 10.81 | 11.03 | 10.80 | 11.01 | 11.01 | 3.51% | 20,289 |
| Jan 26, 2026 | 10.49 | 10.64 | 10.36 | 10.64 | 10.64 | 1.59% | 14,366 |
| Jan 23, 2026 | 10.09 | 10.48 | 10.09 | 10.47 | 10.47 | 4.21% | 64,811 |
| Jan 22, 2026 | 9.91 | 10.07 | 9.83 | 10.05 | 10.05 | 1.86% | 8,222 |
| Jan 21, 2026 | 9.72 | 9.91 | 9.72 | 9.87 | 9.87 | 3.31% | 20,000 |
| Jan 20, 2026 | 9.71 | 9.71 | 9.53 | 9.55 | 9.55 | 0.10% | 21,356 |
| Jan 16, 2026 | 9.54 | 9.58 | 9.51 | 9.54 | 9.54 | 0.21% | 2,812 |
| Jan 15, 2026 | 9.39 | 9.58 | 9.39 | 9.52 | 9.52 | -2.26% | 2,946 |
| Jan 14, 2026 | 9.23 | 9.82 | 9.23 | 9.74 | 9.67 | 3.51% | 77,667 |
| Jan 13, 2026 | 9.23 | 9.43 | 9.23 | 9.41 | 9.35 | 1.95% | 59,639 |
| Jan 12, 2026 | 9.14 | 9.23 | 9.02 | 9.23 | 9.17 | 1.21% | 29,919 |
| Jan 9, 2026 | 8.96 | 9.14 | 8.96 | 9.12 | 9.06 | 2.82% | 19,266 |
| Jan 8, 2026 | 8.70 | 8.92 | 8.70 | 8.87 | 8.81 | 1.37% | 8,214 |
| Jan 7, 2026 | 8.89 | 8.94 | 8.66 | 8.75 | 8.69 | -2.66% | 29,842 |
| Jan 6, 2026 | 9.00 | 9.13 | 8.96 | 8.99 | 8.93 | 0.44% | 10,508 |
| Jan 5, 2026 | 8.99 | 9.02 | 8.80 | 8.95 | 8.89 | -3.24% | 47,147 |
| Jan 2, 2026 | 8.98 | 9.25 | 8.93 | 9.25 | 9.19 | 1.98% | 18,636 |
| Dec 31, 2025 | 9.00 | 9.15 | 9.00 | 9.07 | 9.01 | -0.55% | 7,358 |
| Dec 30, 2025 | 9.00 | 9.15 | 9.00 | 9.12 | 9.06 | 1.90% | 5,330 |
| Dec 29, 2025 | 8.51 | 8.98 | 8.51 | 8.95 | 8.89 | 0.96% | 14,732 |
| Dec 26, 2025 | 8.85 | 8.87 | 8.85 | 8.87 | 8.81 | -0.08% | 1,635 |
| Dec 24, 2025 | 8.75 | 8.87 | 8.74 | 8.87 | 8.81 | 0.59% | 18,866 |
| Dec 23, 2025 | 8.82 | 8.82 | 8.75 | 8.82 | 8.76 | 0.25% | 10,906 |
| Dec 22, 2025 | 8.34 | 8.91 | 8.34 | 8.80 | 8.74 | 0.55% | 5,798 |
| Dec 19, 2025 | 8.94 | 8.96 | 8.75 | 8.75 | 8.69 | -0.91% | 8,541 |
| Dec 18, 2025 | 8.95 | 8.97 | 8.83 | 8.83 | 8.77 | -0.90% | 10,656 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.81 | 8.91 | 8.85 | 1.14% | 20,325 |
| Dec 16, 2025 | 8.85 | 8.85 | 8.73 | 8.81 | 8.75 | -1.12% | 20,173 |
| Dec 15, 2025 | 9.22 | 9.37 | 8.81 | 8.91 | 8.85 | -4.71% | 33,924 |
| Dec 12, 2025 | 9.55 | 9.55 | 9.30 | 9.35 | 9.22 | -0.33% | 12,989 |
| Dec 11, 2025 | 9.42 | 9.42 | 9.26 | 9.38 | 9.25 | 0.22% | 34,781 |
| Dec 10, 2025 | 9.29 | 9.42 | 9.16 | 9.36 | 9.23 | 0.43% | 19,303 |
| Dec 9, 2025 | 9.27 | 9.43 | 9.27 | 9.32 | 9.19 | 0.27% | 31,978 |
| Dec 8, 2025 | 9.35 | 9.37 | 9.28 | 9.30 | 9.17 | -1.22% | 4,808 |
| Dec 5, 2025 | 9.41 | 9.47 | 9.36 | 9.41 | 9.28 | 0.43% | 56,777 |
| Dec 4, 2025 | 9.44 | 9.44 | 9.35 | 9.37 | 9.24 | 0.97% | 9,493 |
| Dec 3, 2025 | 9.12 | 9.28 | 9.12 | 9.28 | 9.15 | 1.87% | 21,263 |
| Dec 2, 2025 | 9.21 | 9.21 | 9.08 | 9.11 | 8.99 | -0.98% | 9,999 |