InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	12.12	12.29	12.07	12.10	11.95	-0.41%	21,534
Dec 19, 2025	12.12	12.28	12.04	12.15	12.00	-0.33%	39,216
Dec 18, 2025	12.34	12.36	12.12	12.19	12.04	-0.49%	25,480
Dec 17, 2025	12.13	12.36	12.13	12.25	12.10	1.16%	32,235
Dec 16, 2025	12.25	12.25	11.95	12.11	11.96	-1.46%	62,374
Dec 15, 2025	12.65	12.87	12.11	12.29	12.14	-4.65%	69,499
Dec 12, 2025	12.91	12.94	12.79	12.89	12.64	0.78%	34,411
Dec 11, 2025	12.80	13.01	12.74	12.79	12.54	-0.54%	29,763
Dec 10, 2025	12.89	13.00	12.60	12.86	12.61	-0.23%	41,650
Dec 9, 2025	12.81	13.02	12.81	12.89	12.64	0.16%	38,223
Dec 8, 2025	12.98	12.98	12.83	12.87	12.62	-0.69%	18,338
Dec 5, 2025	13.12	13.17	12.95	12.96	12.71	-0.54%	39,958
Dec 4, 2025	13.03	13.19	13.03	13.03	12.78	0.23%	23,145
Dec 3, 2025	12.72	13.00	12.72	13.00	12.75	2.04%	37,009