InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.56	17.19	16.56	16.72	-	-2.17%	61,681
May 7, 2026	16.73	17.09	16.29	17.09	17.09	0.59%	118,280
May 6, 2026	17.15	17.31	16.77	16.99	16.99	-5.14%	236,324
May 5, 2026	18.06	18.06	17.66	17.91	17.91	-0.83%	102,172
May 4, 2026	17.98	18.19	17.77	18.06	18.06	1.86%	114,958
May 1, 2026	17.52	17.78	17.08	17.73	17.73	0.23%	106,158
Apr 30, 2026	17.19	17.70	16.88	17.69	17.69	3.27%	356,546
Apr 29, 2026	16.94	17.30	16.91	17.13	17.13	2.33%	198,368
Apr 28, 2026	16.65	16.88	16.43	16.74	16.74	2.39%	255,529
Apr 27, 2026	16.00	16.54	15.94	16.35	16.35	3.55%	332,396
Apr 24, 2026	16.04	16.05	15.70	15.79	15.79	-1.19%	125,349
Apr 23, 2026	16.07	16.21	15.85	15.98	15.98	1.14%	197,532
Apr 22, 2026	15.77	15.97	15.75	15.80	15.80	0.25%	365,428
Apr 21, 2026	15.57	16.11	15.42	15.76	15.76	1.87%	299,200
Apr 20, 2026	15.24	15.63	15.16	15.47	15.47	2.72%	236,899
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