S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

InPlay Oil (IPOOF)

OTC

$10.78-$0.07 (-0.69%)

Price as of Aug 03, 2026

N/A
Market Cap
55.73%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+8.73%

Low Price$9.83

High Price$11.07
3 Months
-15.98%

Low Price$9.83

High Price$13.10
1 Year
+55.73%

Low Price$6.92

High Price$13.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	10.83	10.83	10.71	10.78	-0.69%	5,133
07/31/2026	10.86	10.89	10.50	10.85	+2.75%	19,855
07/30/2026	10.52	10.60	10.52	10.56	+0.72%	14,141
07/29/2026	10.48	10.52	10.40	10.49	+2.59%	15,403
07/28/2026	10.33	10.56	10.19	10.22	-2.94%	19,793
07/27/2026	10.59	10.59	10.52	10.53	-2.64%	14,733
07/24/2026	9.34	10.95	9.34	10.82	-2.27%	5,176
07/23/2026	11.31	11.31	11.07	11.07	+0.78%	10,660
07/22/2026	10.84	11.01	10.84	10.98	+3.29%	20,502
07/21/2026	10.70	10.70	10.57	10.63	+0.53%	13,730
07/20/2026	10.84	10.84	10.50	10.57	+0.05%	8,097
07/17/2026	10.42	10.63	10.32	10.57	+1.72%	15,956
07/16/2026	10.75	10.86	10.39	10.39	-2.53%	23,109
07/15/2026	10.68	10.68	10.54	10.66	+0.43%	278,590
07/15/2026	$0.06 Dividend
07/14/2026	10.61	10.61	10.61	10.61	+0.55%	475
07/13/2026	10.41	10.56	10.39	10.56	+2.91%	14,276
07/10/2026	10.27	10.27	10.26	10.26	+0.19%	9,850
07/09/2026	10.31	10.38	10.21	10.24	-0.97%	10,285
07/08/2026	10.29	10.42	10.22	10.34	+2.47%	324,804
07/07/2026	9.90	10.18	9.85	10.09	+2.68%	18,334
07/06/2026	9.85	10.09	9.82	9.83	-0.85%	23,735
07/02/2026	10.08	10.15	9.84	9.91	-3.67%	23,455
07/01/2026	10.29	10.31	10.11	10.29	+0.72%	6,541
06/30/2026	10.19	10.29	10.12	10.21	+0.20%	16,769
06/29/2026	10.15	10.19	10.05	10.19	+1.12%	9,709
06/26/2026	10.04	10.14	9.94	10.08	-0.40%	13,399
06/25/2026	10.02	10.17	10.00	10.12	+0.10%	7,328
06/24/2026	10.36	10.36	10.04	10.11	-4.58%	28,549
06/23/2026	10.64	10.66	10.57	10.60	-0.37%	5,299
06/22/2026	10.47	10.64	10.47	10.64	+1.90%	8,683
06/18/2026	10.44	10.60	10.29	10.44	-3.76%	30,058
06/17/2026	10.84	11.01	10.84	10.84	-1.18%	5,008
06/16/2026	11.12	11.12	10.87	10.97	-1.52%	329,435
06/15/2026	11.15	11.28	11.13	11.14	-5.29%	9,346
06/15/2026	$0.06 Dividend
06/12/2026	11.77	11.94	11.69	11.76	-1.82%	7,621
06/11/2026	12.05	12.15	11.78	11.98	-0.67%	7,525
06/10/2026	12.02	12.21	12.01	12.06	+2.45%	7,211
06/09/2026	11.90	11.90	11.68	11.77	-3.77%	8,917
06/08/2026	11.96	12.35	11.96	12.24	+3.65%	18,515
06/05/2026	12.06	12.06	11.79	11.80	-4.52%	6,455
06/04/2026	12.05	12.36	12.05	12.36	+0.15%	1,134
06/03/2026	12.26	12.61	12.26	12.34	+0.76%	4,577
06/02/2026	12.07	12.35	12.07	12.25	+0.16%	4,562
06/01/2026	11.02	12.39	11.02	12.23	+5.58%	15,037
05/29/2026	11.74	11.74	11.50	11.58	-1.78%	10,781
05/28/2026	12.07	12.07	11.79	11.79	-1.54%	25,583
05/27/2026	11.97	12.12	11.96	11.98	-1.74%	2,093
05/26/2026	12.47	12.75	12.16	12.19	-4.12%	41,594
05/22/2026	12.56	12.80	12.55	12.71	+0.30%	5,209
05/21/2026	12.89	13.15	12.63	12.68	+0.96%	16,105
05/20/2026	13.10	13.12	12.54	12.56	-4.15%	8,183
05/19/2026	12.85	13.12	12.78	13.10	+4.83%	16,065
05/18/2026	12.22	12.81	12.22	12.50	-1.71%	5,574
05/15/2026	12.60	12.74	12.51	12.71	+1.70%	31,854
05/15/2026	$0.07 Dividend
05/14/2026	12.03	12.62	11.99	12.50	+3.42%	18,939
05/13/2026	12.15	12.28	11.98	12.09	-0.08%	8,005
05/12/2026	11.80	12.12	11.80	12.10	+1.99%	42,248
05/11/2026	12.01	12.01	11.75	11.86	+1.69%	75,096
05/08/2026	12.18	12.22	11.63	11.66	-5.04%	39,910
05/07/2026	11.82	12.29	11.82	12.28	+0.32%	17,857
05/06/2026	12.81	12.81	12.11	12.24	-5.47%	42,944
05/05/2026	13.00	13.04	12.78	12.95	-0.75%	58,051
05/04/2026	12.99	13.11	12.83	13.05	+1.76%	26,616
05/01/2026	13.00	13.43	12.42	12.83	+0.23%	6,291
04/30/2026	13.43	13.43	12.34	12.80	+4.16%	37,232
04/29/2026	12.06	12.34	12.06	12.28	+2.04%	22,971
04/28/2026	12.00	12.15	11.85	12.04	+2.09%	11,744
04/27/2026	10.87	11.92	10.87	11.79	+3.81%	24,238
04/24/2026	11.44	11.44	11.36	11.36	-0.86%	8,713
04/23/2026	11.46	11.64	11.39	11.46	+0.60%	38,186
04/22/2026	11.35	11.51	11.35	11.39	+0.61%	28,592
04/21/2026	11.18	11.64	11.18	11.32	+1.23%	85,910
04/20/2026	11.48	11.48	10.93	11.18	+3.60%	43,344
04/17/2026	10.95	10.95	10.33	10.79	-2.53%	31,496
04/16/2026	10.82	11.22	10.82	11.07	+1.53%	37,327
04/15/2026	11.48	11.56	10.65	10.91	-11.03%	88,312
04/15/2026	$0.07 Dividend
04/14/2026	12.23	12.37	12.19	12.26	-1.49%	15,846
04/13/2026	12.27	12.64	12.23	12.45	+2.09%	26,154
04/10/2026	11.96	12.19	11.96	12.19	+2.38%	5,872
04/09/2026	11.99	12.23	11.85	11.91	-0.90%	19,484
04/08/2026	11.50	12.26	11.45	12.01	-3.91%	26,599
04/07/2026	12.71	12.77	12.36	12.50	+0.08%	10,345
04/06/2026	12.23	12.58	12.23	12.49	+1.03%	30,294
04/02/2026	12.89	12.89	12.34	12.37	+2.39%	14,478
04/01/2026	12.29	12.35	12.04	12.08	-5.26%	80,079
03/31/2026	12.95	13.08	12.48	12.75	+1.24%	27,899
03/30/2026	13.34	13.34	12.59	12.59	-3.20%	10,396
03/27/2026	12.70	13.01	12.70	13.01	+2.66%	12,207
03/26/2026	12.68	12.88	12.62	12.67	+0.62%	8,663
03/25/2026	12.46	12.61	12.46	12.59	-0.14%	21,746
03/24/2026	12.59	12.85	12.54	12.61	+0.16%	13,673
03/23/2026	12.22	12.73	11.94	12.59	-2.30%	19,222
03/20/2026	13.03	13.22	12.76	12.89	-1.42%	20,062
03/19/2026	12.64	13.36	12.63	13.07	+4.78%	59,614
03/18/2026	12.03	12.57	12.00	12.47	+3.66%	17,907
03/17/2026	11.99	12.25	11.92	12.03	+0.49%	74,459