InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	11.81	12.28	11.70	11.82	11.82	-0.08%	43,611
Oct 29, 2025	12.09	12.53	11.79	11.83	11.83	-2.23%	78,000
Oct 28, 2025	12.31	12.44	12.10	12.10	12.10	-2.58%	64,700
Oct 27, 2025	12.59	12.60	12.42	12.42	12.42	-0.48%	46,700
Oct 24, 2025	12.60	12.64	12.43	12.48	12.48	-0.79%	46,700
Oct 23, 2025	12.84	12.92	12.24	12.58	12.58	3.80%	108,105
Oct 22, 2025	11.79	12.15	11.78	12.12	12.12	4.03%	38,506
Oct 21, 2025	11.70	11.78	11.40	11.65	11.65	0.60%	41,045
Oct 20, 2025	11.51	11.70	11.40	11.58	11.58	0.70%	73,347
Oct 17, 2025	11.10	11.54	11.00	11.50	11.50	1.23%	70,018
Oct 16, 2025	11.90	12.22	11.34	11.36	11.36	-4.62%	109,000
Oct 15, 2025	12.25	12.28	11.90	11.91	11.91	-3.01%	69,829
Oct 14, 2025	12.45	12.71	11.87	12.28	12.19	-1.13%	128,910
Oct 10, 2025	13.07	13.07	12.31	12.42	12.33	-5.41%	96,800
Oct 9, 2025	13.67	13.67	13.02	13.13	13.03	-2.09%	73,800
Oct 8, 2025	13.73	13.73	13.25	13.41	13.31	0.60%	37,000
Oct 7, 2025	12.95	13.33	12.80	13.33	13.23	2.54%	79,100
Oct 6, 2025	12.94	13.14	12.94	13.00	12.90	0.78%	76,038
Oct 3, 2025	12.55	12.91	12.55	12.90	12.81	2.95%	35,816
Oct 2, 2025	12.75	12.76	12.45	12.53	12.44	-1.10%	39,700
Oct 1, 2025	12.46	12.73	12.46	12.67	12.58	0.72%	22,300
Sep 30, 2025	12.35	12.60	12.26	12.58	12.49	1.86%	45,200
Sep 29, 2025	12.58	12.60	12.15	12.35	12.26	-1.91%	83,500
Sep 26, 2025	12.61	12.68	12.48	12.59	12.50	0.40%	49,125
Sep 25, 2025	12.62	12.68	12.51	12.54	12.45	-1.03%	32,500
Sep 24, 2025	12.57	12.76	12.57	12.67	12.58	0.64%	43,136
Sep 23, 2025	12.33	12.75	12.25	12.59	12.50	2.19%	147,400
Sep 22, 2025	12.17	12.41	12.01	12.32	12.23	1.15%	68,329
Sep 19, 2025	12.23	12.49	12.17	12.18	12.09	-1.22%	83,536
Sep 18, 2025	12.50	12.58	12.30	12.33	12.24	-1.83%	37,800
Sep 17, 2025	12.69	12.75	12.50	12.56	12.47	-0.16%	56,130
Sep 16, 2025	12.63	12.77	12.37	12.58	12.49	1.53%	73,500
Sep 15, 2025	12.39	12.53	12.21	12.39	12.30	-0.32%	42,933
Sep 12, 2025	12.71	12.71	12.38	12.43	12.25	-0.88%	30,311
Sep 11, 2025	12.64	12.64	12.35	12.54	12.36	-0.87%	63,001
Sep 10, 2025	12.11	12.74	12.10	12.65	12.47	5.77%	102,300
Sep 9, 2025	11.99	12.12	11.81	11.96	11.79	1.10%	49,514
Sep 8, 2025	11.52	12.00	11.44	11.83	11.66	4.05%	94,200
Sep 5, 2025	11.63	11.63	11.32	11.37	11.21	-1.81%	56,617
Sep 4, 2025	11.49	11.58	11.21	11.58	11.41	1.76%	33,849
Sep 3, 2025	11.39	11.59	11.34	11.38	11.22	-1.90%	66,005
Sep 2, 2025	11.46	11.75	11.37	11.60	11.43	1.58%	52,800
Aug 29, 2025	11.40	11.54	11.34	11.42	11.25	0.44%	38,200
Aug 28, 2025	11.32	11.40	11.13	11.37	11.21	1.16%	28,024
Aug 27, 2025	11.17	11.29	11.15	11.24	11.08	1.08%	31,300
Aug 26, 2025	11.20	11.38	11.03	11.12	10.96	-0.89%	47,000
Aug 25, 2025	11.30	11.30	11.16	11.22	11.06	-0.80%	33,419
Aug 22, 2025	11.10	11.42	11.10	11.31	11.15	1.71%	153,425
Aug 21, 2025	11.01	11.22	10.87	11.12	10.96	1.46%	50,220
Aug 20, 2025	11.00	11.12	10.85	10.96	10.80	-0.27%	70,525