S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

InPlay Oil (IPOOF)

OTC

$10.66-$0.04 (-0.37%)

Price as of Jun 23, 2026

N/A
Market Cap
68.72%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-16.66%

Low Price$10.50

High Price$12.51
3 Months
-15.83%

Low Price$10.50

High Price$13.30
1 Year
+68.72%

Low Price$6.60

High Price$13.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	10.70	10.73	10.63	10.66	-0.37%	5,299
06/22/2026	10.53	10.71	10.53	10.70	+1.90%	8,683
06/18/2026	10.50	10.66	10.35	10.50	-3.76%	30,058
06/17/2026	10.91	11.08	10.91	10.91	-1.18%	5,008
06/16/2026	11.19	11.19	10.94	11.04	-1.52%	329,435
06/15/2026	11.22	11.35	11.20	11.21	-5.29%	9,346
06/15/2026	$0.06 Dividend
06/12/2026	11.85	12.02	11.76	11.84	-1.82%	7,621
06/11/2026	12.12	12.23	11.85	12.05	-0.67%	7,525
06/10/2026	12.09	12.28	12.08	12.14	+2.45%	7,211
06/09/2026	11.97	11.97	11.75	11.85	-3.77%	8,917
06/08/2026	12.03	12.42	12.03	12.31	+3.65%	18,515
06/05/2026	12.13	12.13	11.87	11.88	-4.52%	6,455
06/04/2026	12.12	12.44	12.12	12.44	+0.15%	1,134
06/03/2026	12.33	12.69	12.33	12.42	+0.76%	4,577
06/02/2026	12.14	12.42	12.14	12.32	+0.16%	4,562
06/01/2026	11.09	12.46	11.09	12.30	+5.58%	15,037
05/29/2026	11.81	11.81	11.57	11.65	-1.78%	10,781
05/28/2026	12.14	12.14	11.87	11.87	-1.54%	25,583
05/27/2026	12.04	12.19	12.03	12.05	-1.74%	2,093
05/26/2026	12.54	12.83	12.23	12.26	-4.12%	41,594
05/22/2026	12.63	12.88	12.62	12.79	+0.30%	5,209
05/21/2026	12.97	13.23	12.71	12.75	+0.96%	16,105
05/20/2026	13.18	13.20	12.62	12.63	-4.15%	8,183
05/19/2026	12.93	13.20	12.86	13.18	+4.83%	16,065
05/18/2026	12.29	12.89	12.29	12.57	-1.71%	5,574
05/15/2026	12.68	12.82	12.58	12.79	+1.70%	31,854
05/15/2026	$0.07 Dividend
05/14/2026	12.10	12.69	12.06	12.58	+3.42%	18,939
05/13/2026	12.22	12.36	12.05	12.16	-0.08%	8,005
05/12/2026	11.87	12.19	11.87	12.17	+1.99%	42,248
05/11/2026	12.08	12.08	11.82	11.93	+1.69%	75,096
05/08/2026	12.25	12.29	11.70	11.73	-5.04%	39,910
05/07/2026	11.89	12.37	11.89	12.36	+0.32%	17,857
05/06/2026	12.88	12.88	12.19	12.32	-5.47%	42,944
05/05/2026	13.08	13.12	12.85	13.03	-0.75%	58,051
05/04/2026	13.07	13.19	12.90	13.13	+1.76%	26,616
05/01/2026	13.08	13.51	12.49	12.90	+0.23%	6,291
04/30/2026	13.51	13.51	12.42	12.87	+4.16%	37,232
04/29/2026	12.13	12.42	12.13	12.36	+2.04%	22,971
04/28/2026	12.07	12.23	11.92	12.11	+2.09%	11,744
04/27/2026	10.93	11.99	10.93	11.86	+3.81%	24,238
04/24/2026	11.51	11.51	11.43	11.43	-0.86%	8,713
04/23/2026	11.53	11.71	11.46	11.53	+0.60%	38,186
04/22/2026	11.42	11.58	11.42	11.46	+0.61%	28,592
04/21/2026	11.25	11.71	11.25	11.39	+1.23%	85,910
04/20/2026	11.55	11.55	10.99	11.25	+3.60%	43,344
04/17/2026	11.01	11.01	10.39	10.86	-2.53%	31,496
04/16/2026	10.88	11.29	10.88	11.14	+1.53%	37,327
04/15/2026	11.55	11.63	10.72	10.97	-11.03%	88,312
04/15/2026	$0.07 Dividend
04/14/2026	12.30	12.44	12.27	12.33	-1.49%	15,846
04/13/2026	12.34	12.72	12.30	12.52	+2.09%	26,154
04/10/2026	12.03	12.26	12.03	12.26	+2.38%	5,872
04/09/2026	12.06	12.30	11.92	11.98	-0.90%	19,484
04/08/2026	11.57	12.33	11.52	12.09	-3.91%	26,599
04/07/2026	12.79	12.84	12.43	12.58	+0.08%	10,345
04/06/2026	12.30	12.66	12.30	12.57	+1.03%	30,294
04/02/2026	12.96	12.96	12.41	12.44	+2.39%	14,478
04/01/2026	12.36	12.42	12.12	12.15	-5.26%	80,079
03/31/2026	13.03	13.16	12.56	12.83	+1.24%	27,899
03/30/2026	13.42	13.42	12.67	12.67	-3.20%	10,396
03/27/2026	12.77	13.09	12.77	13.09	+2.66%	12,207
03/26/2026	12.76	12.95	12.70	12.75	+0.62%	8,663
03/25/2026	12.54	12.69	12.53	12.67	-0.14%	21,746
03/24/2026	12.67	12.93	12.62	12.69	+0.16%	13,673
03/23/2026	12.29	12.80	12.01	12.67	-2.30%	19,222
03/20/2026	13.11	13.30	12.84	12.96	-1.42%	20,062
03/19/2026	12.72	13.45	12.71	13.15	+4.78%	59,614
03/18/2026	12.10	12.64	12.07	12.55	+3.66%	17,907
03/17/2026	12.06	12.32	11.99	12.11	+0.49%	74,459
03/16/2026	11.86	12.13	11.85	12.05	+1.46%	21,292
03/16/2026	$0.07 Dividend
03/13/2026	11.94	11.95	11.74	11.87	-1.38%	9,336
03/12/2026	12.14	12.14	11.87	12.04	+1.62%	16,434
03/11/2026	11.69	11.85	11.69	11.85	+1.71%	7,065
03/10/2026	11.75	11.89	11.54	11.65	-1.90%	23,295
03/09/2026	12.38	12.53	11.87	11.87	-1.70%	29,259
03/06/2026	12.87	12.87	12.03	12.08	-0.96%	24,242
03/05/2026	11.70	12.25	11.61	12.20	+4.53%	24,357
03/04/2026	11.51	11.68	11.50	11.67	+0.57%	5,344
03/03/2026	11.52	11.75	11.28	11.60	+1.72%	8,845
03/02/2026	11.60	11.98	10.87	11.41	+2.66%	49,528
02/27/2026	11.11	11.11	11.11	11.11	-0.12%	2,567
02/26/2026	10.75	11.12	10.75	11.12	+1.35%	12,585
02/25/2026	11.14	11.14	10.88	10.98	-2.25%	18,168
02/24/2026	11.36	11.49	11.19	11.23	-1.65%	7,881
02/23/2026	11.26	11.45	11.26	11.42	+1.41%	34,925
02/20/2026	11.03	11.30	11.01	11.26	+1.15%	4,478
02/19/2026	11.05	11.20	11.05	11.13	+1.65%	12,014
02/18/2026	10.85	10.99	10.85	10.95	+3.33%	10,074
02/17/2026	10.87	10.96	10.33	10.60	-2.54%	11,458
02/13/2026	10.78	10.90	10.77	10.87	+1.33%	8,582
02/13/2026	$0.07 Dividend
02/12/2026	11.49	11.49	10.66	10.73	-3.25%	21,994
02/11/2026	11.37	11.37	10.75	11.09	-0.37%	25,433
02/10/2026	11.29	11.34	11.09	11.13	-1.28%	29,922
02/09/2026	11.02	11.28	11.02	11.28	+2.83%	13,756
02/06/2026	10.88	11.09	10.88	10.97	+2.73%	10,276
02/05/2026	11.04	11.05	10.62	10.67	-3.26%	10,591