InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	13.67	13.67	13.02	13.13	13.13	-2.09%	73,788
Oct 8, 2025	13.73	13.73	13.25	13.41	13.41	0.60%	37,000
Oct 7, 2025	12.95	13.33	12.80	13.33	13.33	2.54%	79,100
Oct 6, 2025	12.94	13.14	12.94	13.00	13.00	0.78%	76,038
Oct 3, 2025	12.55	12.91	12.55	12.90	12.90	2.95%	35,816
Oct 2, 2025	12.75	12.76	12.45	12.53	12.53	-1.10%	39,700
Oct 1, 2025	12.46	12.73	12.46	12.67	12.67	0.72%	22,300
Sep 30, 2025	12.35	12.60	12.26	12.58	12.58	1.86%	45,200
Sep 29, 2025	12.58	12.60	12.15	12.35	12.35	-1.91%	83,500
Sep 26, 2025	12.61	12.68	12.48	12.59	12.59	0.40%	49,125
Sep 25, 2025	12.62	12.68	12.51	12.54	12.54	-1.03%	32,500
Sep 24, 2025	12.57	12.76	12.57	12.67	12.67	0.64%	43,136
Sep 23, 2025	12.33	12.75	12.25	12.59	12.59	2.19%	147,400
Sep 22, 2025	12.17	12.41	12.01	12.32	12.32	1.15%	68,329
Sep 19, 2025	12.23	12.49	12.17	12.18	12.18	-1.22%	83,536
Sep 18, 2025	12.50	12.58	12.30	12.33	12.33	-1.83%	37,800
Sep 17, 2025	12.69	12.75	12.50	12.56	12.56	-0.16%	56,130
Sep 16, 2025	12.63	12.77	12.37	12.58	12.58	1.53%	73,500
Sep 15, 2025	12.39	12.53	12.21	12.39	12.39	-0.32%	42,933
Sep 12, 2025	12.71	12.71	12.38	12.43	12.34	-0.88%	30,311
Sep 11, 2025	12.64	12.64	12.35	12.54	12.45	-0.87%	63,001
Sep 10, 2025	12.11	12.74	12.10	12.65	12.56	5.77%	102,300
Sep 9, 2025	11.99	12.12	11.81	11.96	11.87	1.10%	49,514
Sep 8, 2025	11.52	12.00	11.44	11.83	11.74	4.05%	94,200
Sep 5, 2025	11.63	11.63	11.32	11.37	11.29	-1.81%	56,617
Sep 4, 2025	11.49	11.58	11.21	11.58	11.50	1.76%	33,849
Sep 3, 2025	11.39	11.59	11.34	11.38	11.30	-1.90%	66,005
Sep 2, 2025	11.46	11.75	11.37	11.60	11.52	1.58%	52,800
Aug 29, 2025	11.40	11.54	11.34	11.42	11.34	0.44%	38,200
Aug 28, 2025	11.32	11.40	11.13	11.37	11.29	1.16%	28,024
Aug 27, 2025	11.17	11.29	11.15	11.24	11.16	1.08%	31,300
Aug 26, 2025	11.20	11.38	11.03	11.12	11.04	-0.89%	47,000
Aug 25, 2025	11.30	11.30	11.16	11.22	11.14	-0.80%	33,419
Aug 22, 2025	11.10	11.42	11.10	11.31	11.23	1.71%	153,425
Aug 21, 2025	11.01	11.22	10.87	11.12	11.04	1.46%	50,220
Aug 20, 2025	11.00	11.12	10.85	10.96	10.88	-0.27%	70,525
Aug 19, 2025	11.19	11.25	10.99	10.99	10.91	-2.31%	64,000
Aug 18, 2025	11.10	11.31	10.95	11.25	11.17	1.26%	75,514
Aug 15, 2025	11.24	11.25	11.10	11.11	11.03	-1.16%	44,649
Aug 14, 2025	10.89	11.25	10.83	11.24	11.07	3.21%	78,129
Aug 13, 2025	11.01	11.01	10.80	10.89	10.73	-0.82%	47,207
Aug 12, 2025	10.79	11.03	10.77	10.98	10.81	0.37%	63,834
Aug 11, 2025	10.87	10.94	10.67	10.94	10.77	0.37%	37,200
Aug 8, 2025	10.91	10.92	10.69	10.90	10.74	-	43,400
Aug 7, 2025	10.90	10.96	10.80	10.90	10.74	0.93%	33,930
Aug 6, 2025	11.14	11.14	10.65	10.80	10.64	-1.46%	35,000
Aug 5, 2025	10.37	11.11	10.35	10.96	10.79	6.41%	182,600
Aug 1, 2025	10.71	10.71	10.15	10.30	10.14	-3.29%	63,741
Jul 31, 2025	10.90	10.90	10.50	10.65	10.49	-0.93%	52,637
Jul 30, 2025	10.63	10.75	10.45	10.75	10.59	2.28%	36,737