InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	15.02	15.10	14.34	15.06	15.06	-2.65%	376,227
Apr 16, 2026	15.21	15.68	15.21	15.47	15.47	1.71%	210,314
Apr 15, 2026	16.15	16.15	14.92	15.21	15.21	-11.93%	770,920
Apr 14, 2026	17.38	17.61	17.07	17.27	17.18	-2.10%	83,133
Apr 13, 2026	17.56	17.85	17.00	17.64	17.55	3.04%	110,527
Apr 10, 2026	16.80	17.22	16.80	17.12	17.03	1.54%	82,320
Apr 9, 2026	16.87	17.45	16.61	16.86	16.77	-0.06%	100,449
Apr 8, 2026	16.39	16.98	16.00	16.87	16.78	-5.17%	148,146
Apr 7, 2026	17.83	18.16	17.56	17.79	17.70	0.51%	157,287
Apr 6, 2026	17.48	18.16	17.48	17.70	17.61	0.34%	106,251
Apr 2, 2026	18.01	18.06	17.53	17.64	17.55	2.62%	73,462
Apr 1, 2026	17.98	17.98	17.09	17.19	17.10	-5.24%	160,485
Mar 31, 2026	18.11	18.75	17.73	18.14	18.05	0.67%	179,184
Mar 30, 2026	18.57	18.96	17.93	18.02	17.93	-2.07%	73,265
Mar 27, 2026	18.00	18.49	17.91	18.40	18.30	2.79%	112,093
Mar 26, 2026	17.87	18.25	17.79	17.90	17.81	0.85%	77,149
Mar 25, 2026	17.44	17.83	17.30	17.75	17.66	-0.22%	71,131
Mar 24, 2026	17.78	18.08	17.60	17.79	17.70	0.91%	87,618
Mar 23, 2026	17.35	17.98	16.22	17.63	17.54	-2.97%	121,067
Mar 20, 2026	18.69	18.69	17.80	18.17	18.08	-1.30%	114,436
Mar 19, 2026	17.75	18.82	17.71	18.41	18.31	4.96%	253,278
Mar 18, 2026	17.00	17.66	16.86	17.54	17.45	3.42%	106,792
Mar 17, 2026	16.89	17.21	16.64	16.96	16.87	0.36%	104,178
Mar 16, 2026	16.51	16.95	16.29	16.90	16.81	1.68%	69,798
Mar 13, 2026	16.87	16.87	16.35	16.62	16.44	-0.89%	40,754
Mar 12, 2026	16.60	16.83	16.52	16.77	16.59	2.19%	33,379
Mar 11, 2026	16.20	16.48	16.15	16.41	16.24	1.48%	46,051
Mar 10, 2026	16.24	16.46	15.86	16.17	16.00	-2.30%	80,722
Mar 9, 2026	17.14	17.47	16.44	16.55	16.37	-0.96%	199,790
Mar 6, 2026	17.10	17.47	16.63	16.71	16.53	-2.28%	98,689
Mar 5, 2026	16.50	17.10	16.16	17.10	16.92	5.04%	101,999
Mar 4, 2026	16.21	16.32	15.97	16.28	16.11	0.43%	75,673
Mar 3, 2026	16.45	16.56	15.69	16.21	16.04	0.75%	124,594
Mar 2, 2026	16.10	16.96	15.70	16.09	15.92	4.14%	159,519
Feb 27, 2026	15.51	15.66	15.39	15.45	15.29	-1.02%	78,849
Feb 26, 2026	15.14	15.68	15.08	15.61	15.44	2.16%	53,420
Feb 25, 2026	15.70	15.70	15.20	15.28	15.12	-3.11%	105,754
Feb 24, 2026	15.81	16.09	15.58	15.77	15.60	-1.13%	55,021
Feb 23, 2026	15.70	15.98	15.70	15.95	15.78	1.14%	47,214
Feb 20, 2026	15.59	15.84	15.35	15.77	15.60	1.02%	37,227
Feb 19, 2026	15.34	15.70	15.29	15.61	15.44	1.96%	48,598
Feb 18, 2026	15.00	15.34	15.00	15.31	15.15	3.66%	87,104
Feb 17, 2026	15.39	15.39	14.43	14.77	14.61	-2.31%	67,845
Feb 13, 2026	14.85	15.23	14.85	15.12	14.96	0.07%	63,534
Feb 12, 2026	15.54	15.83	14.90	15.11	14.86	-2.01%	94,344
Feb 11, 2026	15.79	16.01	14.93	15.42	15.17	-0.58%	162,143
Feb 10, 2026	15.75	15.75	15.40	15.51	15.25	-1.34%	79,015
Feb 9, 2026	15.35	15.74	15.35	15.72	15.46	2.01%	112,112
Feb 6, 2026	15.24	15.54	15.19	15.41	15.16	2.39%	62,531
Feb 5, 2026	15.51	15.51	14.80	15.05	14.80	-3.53%	91,464