InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	16.66	16.72	16.47	16.65	16.65	0.79%	80,005
Aug 17, 2026	16.31	16.55	16.25	16.52	16.52	1.16%	77,413
Aug 14, 2026	16.50	16.66	16.25	16.33	16.33	-1.51%	138,068
Aug 13, 2026	16.25	16.79	16.15	16.67	16.58	3.16%	100,339
Aug 12, 2026	15.97	16.25	15.90	16.16	16.07	1.64%	79,504
Aug 11, 2026	15.90	15.95	15.60	15.90	15.81	0.44%	78,101
Aug 10, 2026	15.14	15.88	15.14	15.83	15.74	4.63%	145,114
Aug 7, 2026	14.87	15.24	14.77	15.13	15.05	1.20%	106,338
Aug 6, 2026	14.82	15.07	14.73	14.95	14.87	2.33%	105,581
Aug 5, 2026	15.19	15.28	14.60	14.61	14.53	-2.66%	125,927
Aug 4, 2026	14.93	15.16	14.36	15.01	14.93	-1.18%	112,468
Jul 31, 2026	14.92	15.31	14.68	15.19	15.11	2.77%	199,811
Jul 30, 2026	14.68	14.84	14.67	14.78	14.70	-	30,565
Jul 29, 2026	14.87	14.87	14.59	14.78	14.70	2.57%	79,418
Jul 28, 2026	14.79	14.84	14.35	14.41	14.33	-2.77%	197,032
Jul 27, 2026	15.00	15.18	14.76	14.82	14.74	-3.07%	68,891
Jul 24, 2026	15.61	15.63	15.22	15.29	15.21	-1.74%	36,209
Jul 23, 2026	16.01	16.08	15.54	15.56	15.48	0.58%	91,480
Jul 22, 2026	15.17	15.54	15.15	15.47	15.39	3.27%	115,011
Jul 21, 2026	15.01	15.10	14.89	14.98	14.90	0.81%	163,676
Jul 20, 2026	14.91	14.92	14.61	14.86	14.78	0.34%	97,954
Jul 17, 2026	14.80	14.90	14.43	14.81	14.73	1.16%	156,250
Jul 16, 2026	15.01	15.25	14.56	14.64	14.56	-1.81%	215,068
Jul 15, 2026	14.95	14.97	14.70	14.91	14.83	-0.60%	75,988
Jul 14, 2026	15.20	15.48	14.90	15.09	14.92	0.40%	123,870
Jul 13, 2026	14.94	15.20	14.80	15.03	14.86	2.52%	188,952
Jul 10, 2026	14.79	14.79	14.43	14.66	14.49	-0.34%	105,431
Jul 9, 2026	14.97	14.97	14.55	14.71	14.54	-1.28%	89,865
Jul 8, 2026	14.80	14.95	14.54	14.90	14.73	3.47%	151,691
Jul 7, 2026	14.03	14.54	14.03	14.40	14.24	2.64%	154,770
Jul 6, 2026	14.36	14.46	14.03	14.03	13.87	-2.09%	46,372
Jul 3, 2026	14.26	14.55	14.26	14.33	14.17	0.49%	24,631
Jul 2, 2026	14.53	14.59	13.99	14.26	14.10	-1.86%	135,879
Jun 30, 2026	14.42	14.80	14.42	14.53	14.37	0.21%	79,036
Jun 29, 2026	14.51	14.59	14.38	14.50	14.34	-	43,437
Jun 26, 2026	14.32	14.51	14.18	14.50	14.34	0.49%	92,813
Jun 25, 2026	14.29	14.51	14.28	14.43	14.27	-0.21%	38,788
Jun 24, 2026	15.09	15.09	14.37	14.46	14.30	-4.49%	167,858
Jun 23, 2026	15.10	15.25	15.06	15.14	14.97	0.26%	52,453
Jun 22, 2026	15.29	15.30	14.96	15.10	14.93	-1.11%	59,986
Jun 19, 2026	14.82	15.40	14.82	15.27	15.10	2.55%	100,097
Jun 18, 2026	15.25	15.25	14.62	14.89	14.72	-2.36%	154,887
Jun 17, 2026	15.55	15.80	15.25	15.25	15.08	-0.78%	97,614
Jun 16, 2026	15.42	15.72	15.31	15.37	15.20	-2.78%	153,902
Jun 15, 2026	15.72	15.93	15.61	15.81	15.63	-4.18%	135,755
Jun 12, 2026	16.66	16.91	16.48	16.59	16.31	-1.43%	106,662
Jun 11, 2026	17.14	17.29	16.67	16.83	16.55	-1.23%	71,965
Jun 10, 2026	16.82	17.23	16.75	17.04	16.76	1.85%	39,010
Jun 9, 2026	17.15	17.15	16.43	16.73	16.45	-2.90%	122,970
Jun 8, 2026	16.81	17.39	16.81	17.23	16.94	3.73%	105,555