InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	17.94	17.97	17.94	17.97	-	1.35%	3,253
Sep 4, 2026	17.96	18.03	17.50	17.73	17.73	-1.34%	44,694
Sep 3, 2026	18.10	18.14	17.91	17.97	17.97	-0.22%	146,035
Sep 2, 2026	18.44	18.57	18.00	18.01	18.01	-2.23%	85,047
Sep 1, 2026	17.81	18.63	17.77	18.42	18.42	4.72%	200,852
Aug 31, 2026	17.45	17.96	17.38	17.59	17.59	1.74%	88,101
Aug 28, 2026	17.08	17.29	16.96	17.29	17.29	0.46%	129,976
Aug 27, 2026	16.86	17.24	16.70	17.21	17.21	1.89%	35,105
Aug 26, 2026	16.69	16.96	16.50	16.89	16.89	0.78%	65,073
Aug 25, 2026	17.27	17.27	16.75	16.76	16.76	-3.40%	71,922
Aug 24, 2026	17.59	17.59	17.01	17.35	17.35	-1.70%	64,805
Aug 21, 2026	17.44	17.80	17.35	17.65	17.65	1.61%	142,838
Aug 20, 2026	17.12	17.50	17.12	17.37	17.37	2.24%	124,010
Aug 19, 2026	16.75	17.00	16.70	16.99	16.99	2.04%	54,105
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