InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.02	14.37	14.00	14.36	14.36	3.46%	78,298
Jan 22, 2026	13.73	13.93	13.59	13.88	13.88	1.46%	53,058
Jan 21, 2026	13.29	13.71	13.29	13.68	13.68	3.48%	55,691
Jan 20, 2026	13.17	13.42	13.16	13.22	13.22	-0.90%	33,315
Jan 19, 2026	13.35	13.42	13.21	13.34	13.34	-0.07%	19,901
Jan 16, 2026	13.33	13.40	13.22	13.35	13.35	1.21%	22,347
Jan 15, 2026	13.32	13.32	12.90	13.19	13.19	-2.44%	63,354
Jan 14, 2026	13.13	13.64	13.13	13.52	13.43	3.28%	160,545
Jan 13, 2026	12.80	13.12	12.79	13.09	13.00	2.51%	107,294
Jan 12, 2026	12.69	12.81	12.61	12.77	12.68	1.03%	47,621
Jan 9, 2026	12.33	12.70	12.33	12.64	12.56	3.27%	57,505
Jan 8, 2026	12.13	12.38	12.13	12.24	12.16	1.07%	24,696
Jan 7, 2026	12.26	12.31	11.95	12.11	12.03	-1.78%	53,340
Jan 6, 2026	12.40	12.58	12.30	12.33	12.25	0.57%	26,862
Jan 5, 2026	12.76	12.76	12.10	12.26	12.18	-3.24%	91,217
Jan 2, 2026	12.26	12.70	12.20	12.67	12.59	2.18%	37,181
Dec 31, 2025	12.53	12.56	12.15	12.40	12.32	-0.72%	44,745
Dec 30, 2025	12.70	12.70	12.33	12.49	12.41	2.04%	24,499
Dec 29, 2025	12.22	12.32	12.02	12.24	12.16	1.24%	32,704
Dec 24, 2025	12.01	12.16	11.95	12.09	12.01	0.33%	24,073
Dec 23, 2025	12.10	12.12	11.95	12.05	11.97	-0.41%	41,671
Dec 22, 2025	12.12	12.29	12.07	12.10	12.02	-0.41%	21,534
Dec 19, 2025	12.12	12.28	12.04	12.15	12.07	-0.33%	39,216
Dec 18, 2025	12.34	12.36	12.12	12.19	12.11	-0.49%	25,480
Dec 17, 2025	12.13	12.36	12.13	12.25	12.17	1.16%	32,235
Dec 16, 2025	12.25	12.25	11.95	12.11	12.03	-1.46%	62,374
Dec 15, 2025	12.65	12.87	12.11	12.29	12.21	-4.65%	69,499
Dec 12, 2025	12.91	12.94	12.79	12.89	12.71	0.78%	34,411
Dec 11, 2025	12.80	13.01	12.74	12.79	12.62	-0.54%	29,763
Dec 10, 2025	12.89	13.00	12.60	12.86	12.69	-0.23%	41,650
Dec 9, 2025	12.81	13.02	12.81	12.89	12.71	0.16%	38,223
Dec 8, 2025	12.98	12.98	12.83	12.87	12.70	-0.69%	18,338
Dec 5, 2025	13.12	13.17	12.95	12.96	12.78	-0.54%	39,958
Dec 4, 2025	13.03	13.19	13.03	13.03	12.85	0.23%	23,145
Dec 3, 2025	12.72	13.00	12.72	13.00	12.82	2.04%	37,009
Dec 2, 2025	12.86	12.86	12.66	12.74	12.57	-0.08%	27,283
Dec 1, 2025	12.87	12.93	12.72	12.75	12.58	-0.47%	52,244
Nov 28, 2025	12.69	12.91	12.69	12.81	12.64	1.10%	14,263
Nov 27, 2025	12.75	12.92	12.62	12.67	12.50	0.48%	10,200
Nov 26, 2025	12.75	12.75	12.61	12.61	12.44	-1.02%	25,188
Nov 25, 2025	12.91	12.91	12.54	12.74	12.57	-1.85%	28,088
Nov 24, 2025	12.78	13.09	12.60	12.98	12.80	2.37%	34,905
Nov 21, 2025	12.99	12.99	12.50	12.68	12.51	-2.39%	33,844
Nov 20, 2025	13.14	13.33	12.92	12.99	12.81	-1.29%	50,883
Nov 19, 2025	13.04	13.16	12.84	13.16	12.98	0.77%	51,407
Nov 18, 2025	12.55	13.07	12.50	13.06	12.88	3.00%	72,529
Nov 17, 2025	12.88	12.95	12.63	12.68	12.51	-1.86%	30,667
Nov 14, 2025	12.94	13.06	12.71	12.92	12.74	-0.23%	33,842
Nov 13, 2025	13.14	13.17	12.95	12.95	12.69	-1.75%	80,173
Nov 12, 2025	13.10	13.37	12.95	13.18	12.91	0.61%	86,392