InPlay Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.12	13.17	12.95	12.96	12.96	-0.54%	39,958
Dec 4, 2025	13.03	13.19	13.03	13.03	13.03	0.23%	23,145
Dec 3, 2025	12.72	13.00	12.72	13.00	13.00	2.04%	37,009
Dec 2, 2025	12.86	12.86	12.66	12.74	12.74	-0.08%	27,283
Dec 1, 2025	12.87	12.93	12.72	12.75	12.75	-0.47%	52,244
Nov 28, 2025	12.69	12.91	12.69	12.81	12.81	1.10%	14,263
Nov 27, 2025	12.75	12.92	12.62	12.67	12.67	0.48%	10,200
Nov 26, 2025	12.75	12.75	12.61	12.61	12.61	-1.02%	25,188
Nov 25, 2025	12.91	12.91	12.54	12.74	12.74	-1.85%	28,088
Nov 24, 2025	12.78	13.09	12.60	12.98	12.98	2.37%	34,905
Nov 21, 2025	12.99	12.99	12.50	12.68	12.68	-2.39%	33,844
Nov 20, 2025	13.14	13.33	12.92	12.99	12.99	-1.29%	50,883
Nov 19, 2025	13.04	13.16	12.84	13.16	13.16	0.77%	51,407
Nov 18, 2025	12.55	13.07	12.50	13.06	13.06	3.00%	72,529
Nov 17, 2025	12.88	12.95	12.63	12.68	12.68	-1.86%	30,667
Nov 14, 2025	12.94	13.06	12.71	12.92	12.92	-0.23%	33,842
Nov 13, 2025	13.14	13.17	12.95	12.95	12.86	-1.75%	80,173
Nov 12, 2025	13.10	13.37	12.95	13.18	13.09	0.61%	86,392
Nov 11, 2025	12.80	13.17	12.80	13.10	13.01	3.15%	78,570
Nov 10, 2025	12.33	12.76	12.33	12.70	12.61	2.01%	29,630
Nov 7, 2025	12.22	12.52	12.20	12.45	12.36	1.22%	34,623
Nov 6, 2025	12.40	12.55	12.12	12.30	12.21	0.16%	19,791
Nov 5, 2025	11.99	12.35	11.99	12.28	12.19	2.16%	16,649
Nov 4, 2025	12.17	12.17	11.88	12.02	11.94	-1.80%	32,226
Nov 3, 2025	12.00	12.42	12.00	12.24	12.15	1.92%	37,630
Oct 31, 2025	12.06	12.11	11.81	12.01	11.93	1.61%	37,419
Oct 30, 2025	11.81	12.28	11.70	11.82	11.74	-0.08%	43,611
Oct 29, 2025	12.09	12.53	11.79	11.83	11.75	-2.23%	77,968
Oct 28, 2025	12.31	12.44	12.10	12.10	12.02	-2.58%	64,696
Oct 27, 2025	12.59	12.60	12.42	12.42	12.33	-0.48%	46,688
Oct 24, 2025	12.60	12.64	12.43	12.48	12.39	-0.79%	46,689
Oct 23, 2025	12.84	12.92	12.24	12.58	12.49	3.80%	108,105
Oct 22, 2025	11.79	12.15	11.78	12.12	12.04	4.03%	38,506
Oct 21, 2025	11.70	11.78	11.40	11.65	11.57	0.60%	41,045
Oct 20, 2025	11.51	11.70	11.40	11.58	11.50	0.70%	73,347
Oct 17, 2025	11.10	11.54	11.00	11.50	11.42	1.23%	70,018
Oct 16, 2025	11.90	12.22	11.34	11.36	11.28	-4.62%	108,992
Oct 15, 2025	12.25	12.28	11.90	11.91	11.83	-3.01%	69,829
Oct 14, 2025	12.45	12.71	11.87	12.28	12.11	-1.13%	128,910
Oct 10, 2025	13.07	13.07	12.31	12.42	12.24	-5.41%	96,787
Oct 9, 2025	13.67	13.67	13.02	13.13	12.94	-2.09%	73,788
Oct 8, 2025	13.73	13.73	13.25	13.41	13.22	0.60%	36,967
Oct 7, 2025	12.95	13.33	12.80	13.33	13.14	2.54%	79,094
Oct 6, 2025	12.94	13.14	12.94	13.00	12.82	0.78%	76,038
Oct 3, 2025	12.55	12.91	12.55	12.90	12.72	2.95%	35,816
Oct 2, 2025	12.75	12.76	12.45	12.53	12.35	-1.10%	39,681
Oct 1, 2025	12.46	12.73	12.46	12.67	12.49	0.72%	22,290
Sep 30, 2025	12.35	12.60	12.26	12.58	12.40	1.86%	45,174
Sep 29, 2025	12.58	12.60	12.15	12.35	12.17	-1.91%	83,458
Sep 26, 2025	12.61	12.68	12.48	12.59	12.41	0.40%	49,125