InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.10	17.47	16.63	16.71	16.71	-2.28%	98,689
Mar 5, 2026	16.50	17.10	16.16	17.10	17.10	5.04%	101,999
Mar 4, 2026	16.21	16.32	15.97	16.28	16.28	0.43%	75,673
Mar 3, 2026	16.45	16.56	15.69	16.21	16.21	0.75%	124,594
Mar 2, 2026	16.10	16.96	15.70	16.09	16.09	4.14%	159,519
Feb 27, 2026	15.51	15.66	15.39	15.45	15.45	-1.02%	78,849
Feb 26, 2026	15.14	15.68	15.08	15.61	15.61	2.16%	53,420
Feb 25, 2026	15.70	15.70	15.20	15.28	15.28	-3.11%	105,754
Feb 24, 2026	15.81	16.09	15.58	15.77	15.77	-1.13%	55,021
Feb 23, 2026	15.70	15.98	15.70	15.95	15.95	1.14%	47,214
Feb 20, 2026	15.59	15.84	15.35	15.77	15.77	1.02%	37,227
Feb 19, 2026	15.34	15.70	15.29	15.61	15.61	1.96%	48,598
Feb 18, 2026	15.00	15.34	15.00	15.31	15.31	3.66%	87,104
Feb 17, 2026	15.39	15.39	14.43	14.77	14.77	-2.31%	67,845
Feb 13, 2026	14.85	15.23	14.85	15.12	15.12	0.07%	63,534
Feb 12, 2026	15.54	15.83	14.90	15.11	15.02	-2.01%	94,344
Feb 11, 2026	15.79	16.01	14.93	15.42	15.33	-0.58%	162,143
Feb 10, 2026	15.75	15.75	15.40	15.51	15.42	-1.34%	79,015
Feb 9, 2026	15.35	15.74	15.35	15.72	15.63	2.01%	112,112
Feb 6, 2026	15.24	15.54	15.19	15.41	15.32	2.39%	62,531
Feb 5, 2026	15.51	15.51	14.80	15.05	14.96	-3.53%	91,464
Feb 4, 2026	15.31	15.60	14.85	15.60	15.51	2.16%	84,869
Feb 3, 2026	14.94	15.27	14.82	15.27	15.18	3.60%	64,660
Feb 2, 2026	14.62	14.78	14.01	14.74	14.65	1.03%	102,216
Jan 30, 2026	14.44	14.75	14.42	14.59	14.50	-0.95%	57,958
Jan 29, 2026	15.13	15.23	14.58	14.73	14.64	-	51,536
Jan 28, 2026	15.14	15.32	14.59	14.73	14.64	-1.87%	85,408
Jan 27, 2026	14.87	15.04	14.32	15.01	14.92	2.60%	72,283
Jan 26, 2026	14.43	14.63	14.19	14.63	14.54	1.88%	73,371
Jan 23, 2026	14.02	14.37	14.00	14.36	14.27	3.46%	78,298
Jan 22, 2026	13.73	13.93	13.59	13.88	13.80	1.46%	53,058
Jan 21, 2026	13.29	13.71	13.29	13.68	13.60	3.48%	55,691
Jan 20, 2026	13.17	13.42	13.16	13.22	13.14	-0.90%	33,315
Jan 19, 2026	13.35	13.42	13.21	13.34	13.26	-0.07%	19,901
Jan 16, 2026	13.33	13.40	13.22	13.35	13.27	1.21%	22,347
Jan 15, 2026	13.32	13.32	12.90	13.19	13.11	-2.44%	63,354
Jan 14, 2026	13.13	13.64	13.13	13.52	13.35	3.28%	160,545
Jan 13, 2026	12.80	13.12	12.79	13.09	12.93	2.51%	107,294
Jan 12, 2026	12.69	12.81	12.61	12.77	12.61	1.03%	47,621
Jan 9, 2026	12.33	12.70	12.33	12.64	12.48	3.27%	57,505
Jan 8, 2026	12.13	12.38	12.13	12.24	12.09	1.07%	24,696
Jan 7, 2026	12.26	12.31	11.95	12.11	11.96	-1.78%	53,340
Jan 6, 2026	12.40	12.58	12.30	12.33	12.17	0.57%	26,862
Jan 5, 2026	12.76	12.76	12.10	12.26	12.11	-3.24%	91,217
Jan 2, 2026	12.26	12.70	12.20	12.67	12.51	2.18%	37,181
Dec 31, 2025	12.53	12.56	12.15	12.40	12.24	-0.72%	44,745
Dec 30, 2025	12.70	12.70	12.33	12.49	12.33	2.04%	24,499
Dec 29, 2025	12.22	12.32	12.02	12.24	12.09	1.24%	32,704
Dec 24, 2025	12.01	12.16	11.95	12.09	11.94	0.33%	24,073
Dec 23, 2025	12.10	12.12	11.95	12.05	11.90	-0.41%	41,671