InPlay Oil

IPO
🏛️ usa →
8.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.17 24.76 24.17 24.72 0.1M
2022-12-29 24.07 24.71 23.95 24.64 0.1M
2022-12-28 23.90 24.11 23.67 23.78 0.1M
2022-12-27 24.23 24.25 23.80 23.99 0.1M
2022-12-23 24.41 24.51 24.10 24.38 0.0M
2022-12-22 24.95 24.95 24.19 24.68 0.1M
2022-12-21 25.02 25.40 24.75 25.28 0.1M
2022-12-20 24.53 25.21 24.52 24.88 0.0M
2022-12-19 25.37 25.37 24.63 24.74 0.1M
2022-12-16 25.58 25.85 25.23 25.43 0.0M
2022-12-15 26.23 26.40 25.67 25.71 0.0M
2022-12-14 26.77 27.07 26.40 26.79 0.1M
2022-12-13 28.27 28.27 26.63 26.80 0.1M
2022-12-12 26.30 26.79 26.30 26.78 0.2M
2022-12-09 26.64 26.95 26.46 26.48 0.0M
2022-12-08 26.42 27.00 26.12 26.86 0.0M
2022-12-07 25.86 26.20 25.86 26.11 0.0M
2022-12-06 26.85 26.85 26.03 26.20 0.0M
2022-12-05 27.94 28.03 26.77 26.77 0.1M
2022-12-02 27.27 28.20 27.24 28.11 0.1M
2022-12-01 27.56 27.93 27.29 27.87 0.1M
2022-11-30 26.15 27.63 26.15 27.63 0.0M
2022-11-29 26.19 26.51 25.95 25.98 0.0M
2022-11-28 26.17 26.60 25.92 25.96 0.0M
2022-11-25 26.46 26.49 26.25 26.41 0.0M
2022-11-23 26.04 26.72 26.03 26.61 0.0M
2022-11-22 25.86 25.98 25.41 25.96 0.1M
2022-11-21 26.29 26.34 25.77 25.90 0.1M
2022-11-18 27.31 27.31 26.39 26.57 0.1M
2022-11-17 26.82 27.23 26.60 26.97 0.0M
2022-11-16 28.50 28.50 27.56 27.64 0.0M
2022-11-15 29.03 29.40 28.67 28.93 0.1M
2022-11-14 28.26 28.53 27.85 27.92 0.0M
2022-11-11 26.95 28.64 26.78 28.51 0.0M
2022-11-10 26.35 27.01 26.25 26.94 0.1M
2022-11-09 25.46 25.46 24.52 24.59 0.1M
2022-11-08 25.82 26.56 25.29 25.99 0.0M
2022-11-07 26.31 26.33 25.67 25.81 0.0M
2022-11-04 27.15 27.15 25.52 26.06 0.0M
2022-11-03 25.94 27.06 25.94 26.33 0.0M
2022-11-02 27.58 27.69 26.30 26.32 0.0M
2022-11-01 28.84 28.99 27.98 28.00 0.0M
2022-10-31 27.98 28.30 27.65 27.99 0.0M
2022-10-28 27.97 28.31 27.57 28.30 0.1M
2022-10-27 28.58 28.77 28.18 28.30 0.3M
2022-10-26 28.36 29.48 28.36 28.47 0.0M
2022-10-25 27.69 28.92 27.69 28.88 0.0M
2022-10-24 27.78 27.78 26.64 27.54 0.1M
2022-10-21 27.41 28.11 27.06 28.11 0.0M
2022-10-20 27.44 28.38 27.44 27.62 0.0M
2022-10-19 27.87 28.06 27.32 27.46 0.0M
2022-10-18 28.95 29.15 28.15 28.47 0.1M
2022-10-17 27.46 28.26 27.42 28.04 0.1M
2022-10-14 28.32 28.32 26.53 26.55 0.0M
2022-10-13 26.62 28.02 26.21 27.85 0.1M
2022-10-12 27.58 27.96 27.13 27.93 0.0M
2022-10-11 27.68 27.87 26.59 27.49 0.0M
2022-10-10 28.75 28.75 27.54 27.98 0.0M
2022-10-07 29.74 29.74 28.63 28.76 0.1M
2022-10-06 30.39 31.05 30.08 30.44 0.1M
2022-10-05 30.05 30.60 29.62 30.47 0.0M
2022-10-04 29.84 30.65 29.84 30.62 0.0M
2022-10-03 28.58 29.10 28.04 28.94 0.0M
2022-09-30 28.27 29.30 28.17 28.40 0.0M
2022-09-29 28.96 29.03 28.15 28.44 0.0M
2022-09-28 28.68 29.65 28.68 29.55 0.0M
2022-09-27 28.81 29.32 28.30 28.63 0.0M
2022-09-26 28.31 29.01 28.18 28.20 0.1M
2022-09-23 28.28 28.62 27.95 28.36 0.1M
2022-09-22 29.83 29.99 28.68 28.78 0.0M
2022-09-21 30.66 31.04 29.94 29.94 0.0M
2022-09-20 30.78 31.28 30.55 30.56 0.0M
2022-09-19 30.73 31.14 30.65 31.13 0.0M
2022-09-16 31.89 31.91 31.00 31.21 0.1M
2022-09-15 32.63 33.67 32.63 32.73 0.0M
2022-09-14 32.39 33.03 32.03 32.98 0.0M
2022-09-13 32.35 32.89 32.19 32.36 0.0M
2022-09-12 33.54 33.98 33.42 33.96 0.1M
2022-09-09 32.49 33.36 32.48 33.30 0.0M
2022-09-08 31.04 31.93 30.96 31.90 0.1M
2022-09-07 30.39 31.47 30.39 31.41 0.0M
2022-09-06 30.95 30.95 30.26 30.48 0.1M
2022-09-02 31.58 31.65 30.67 30.87 0.0M
2022-09-01 31.49 31.49 30.30 31.18 0.0M
2022-08-31 32.56 32.99 31.94 32.10 0.0M
2022-08-30 32.68 33.00 31.74 32.17 0.1M
2022-08-29 32.41 32.91 32.34 32.41 0.0M
2022-08-26 34.31 34.31 32.90 32.94 0.0M
2022-08-25 33.92 34.21 33.54 34.19 0.0M
2022-08-24 32.32 33.37 32.32 32.99 0.1M
2022-08-23 32.41 33.01 32.02 32.41 0.0M
2022-08-22 32.47 33.00 32.30 32.40 0.2M
2022-08-19 34.00 34.02 32.99 33.22 0.0M
2022-08-18 34.77 34.81 34.29 34.50 0.0M
2022-08-17 35.32 35.40 34.58 34.78 0.1M
2022-08-16 36.05 36.15 35.00 35.92 0.1M
2022-08-15 36.07 36.59 35.98 36.40 0.0M
2022-08-12 35.84 36.48 35.50 36.45 0.0M
2022-08-11 36.94 37.67 35.65 35.75 0.1M
2022-08-10 35.84 36.44 35.55 36.44 0.0M
2022-08-09 35.50 35.50 34.34 34.69 0.1M
2022-08-08 35.90 36.80 35.78 35.97 0.1M
2022-08-05 34.78 36.21 34.78 35.88 0.1M
2022-08-04 34.96 35.38 34.71 35.38 0.0M
2022-08-03 33.66 34.99 33.66 34.90 0.1M
2022-08-02 32.57 34.02 32.50 33.62 0.0M
2022-08-01 32.30 33.30 31.76 32.85 0.1M
2022-07-29 32.06 32.66 31.63 32.59 0.1M
2022-07-28 31.79 32.22 30.88 32.22 0.1M
2022-07-27 31.11 31.97 30.91 31.85 0.2M
2022-07-26 31.16 31.16 30.32 30.41 0.0M
2022-07-25 31.80 31.80 31.09 31.57 0.0M
2022-07-22 33.58 33.81 31.63 31.90 0.1M
2022-07-21 33.22 33.70 32.93 33.61 0.1M
2022-07-20 32.01 33.54 32.01 33.32 0.2M
2022-07-19 31.69 31.93 30.95 31.91 0.2M
2022-07-18 31.37 32.15 31.12 31.24 0.1M
2022-07-15 30.47 30.90 29.92 30.86 0.0M
2022-07-14 30.64 30.64 29.94 30.21 0.1M
2022-07-13 30.24 31.50 30.00 31.04 0.1M
2022-07-12 32.13 32.40 30.93 31.16 0.0M
2022-07-11 32.60 32.60 31.59 31.78 0.1M
2022-07-08 32.74 33.77 32.41 33.20 0.1M
2022-07-07 32.31 33.32 32.19 33.31 0.1M
2022-07-06 32.38 32.84 31.73 32.02 0.1M
2022-07-05 30.26 32.71 30.20 32.70 0.1M
2022-07-01 30.22 31.03 30.22 30.87 0.1M
2022-06-30 30.40 30.53 29.24 30.11 0.2M
2022-06-29 30.96 31.16 30.45 30.82 0.4M
2022-06-28 32.60 32.91 30.98 31.13 0.1M
2022-06-27 33.22 33.36 32.11 32.49 0.1M
2022-06-24 32.31 33.29 32.16 33.26 0.3M
2022-06-23 30.49 31.79 30.12 31.73 0.2M
2022-06-22 29.26 30.49 29.26 29.89 0.3M
2022-06-21 29.45 30.50 29.30 29.83 0.2M
2022-06-17 27.76 28.79 27.76 28.62 0.1M
2022-06-16 28.07 28.30 27.24 27.54 0.1M
2022-06-15 28.45 29.60 28.34 29.20 0.1M
2022-06-14 28.09 28.41 27.61 28.05 0.1M
2022-06-13 28.39 28.81 27.56 27.73 0.2M
2022-06-10 30.45 30.82 29.64 29.91 0.1M
2022-06-09 32.28 32.62 31.32 31.32 0.1M
2022-06-08 32.41 33.23 32.41 32.70 0.0M
2022-06-07 31.27 32.50 31.21 32.46 0.1M
2022-06-06 32.49 32.60 31.55 31.87 0.1M
2022-06-03 31.73 32.18 31.17 31.39 0.1M
2022-06-02 30.51 32.74 30.50 32.53 0.1M
2022-06-01 31.36 31.75 30.11 30.51 0.1M
2022-05-31 31.73 32.09 30.74 31.09 0.1M
2022-05-27 30.69 31.68 30.61 31.66 0.3M
2022-05-26 28.94 30.54 28.79 30.25 0.4M
2022-05-25 28.15 29.45 28.15 29.23 0.1M
2022-05-24 29.52 29.52 27.88 28.20 0.1M
2022-05-23 30.22 30.34 29.45 30.14 0.1M
2022-05-20 31.03 31.10 28.99 30.16 0.1M
2022-05-19 28.98 31.01 28.98 30.40 0.1M
2022-05-18 29.82 30.45 28.80 29.03 0.1M
2022-05-17 30.60 30.96 29.31 30.38 0.1M
2022-05-16 30.76 31.14 29.54 29.61 0.1M
2022-05-13 29.61 31.22 29.61 31.06 0.2M
2022-05-12 26.75 29.33 26.31 28.45 0.6M
2022-05-11 28.21 29.24 27.06 27.18 0.4M
2022-05-10 29.69 30.23 27.56 28.79 0.1M
2022-05-09 30.97 31.33 28.77 28.95 0.2M
2022-05-06 33.16 33.28 31.16 32.05 0.1M
2022-05-05 35.81 35.86 33.26 33.82 0.1M
2022-05-04 35.47 36.70 33.85 36.60 0.2M
2022-05-03 36.32 36.74 35.51 35.86 0.1M
2022-05-02 35.40 36.37 35.07 36.34 0.2M
2022-04-29 37.06 38.14 35.54 35.59 0.1M
2022-04-28 36.29 37.25 35.14 37.04 0.1M
2022-04-27 36.13 36.91 35.60 35.71 0.0M
2022-04-26 37.53 37.53 36.00 36.03 0.1M
2022-04-25 36.28 37.83 36.28 37.80 0.1M
2022-04-22 37.61 38.30 36.67 36.71 0.2M
2022-04-21 40.16 40.57 37.45 37.64 0.1M
2022-04-20 41.27 41.34 39.53 39.56 0.1M
2022-04-19 39.64 41.23 39.55 41.13 0.1M
2022-04-18 40.58 40.60 39.14 39.71 0.1M
2022-04-14 42.19 42.25 40.95 40.95 0.1M
2022-04-13 40.72 42.37 40.51 42.29 0.0M
2022-04-12 41.75 42.55 40.49 40.64 0.1M
2022-04-11 40.26 41.25 39.76 40.85 0.1M
2022-04-08 41.52 41.80 40.87 41.11 0.0M
2022-04-07 41.94 42.66 40.65 41.79 0.0M
2022-04-06 42.92 43.00 41.43 42.13 0.1M
2022-04-05 45.93 46.02 43.84 44.01 0.2M
2022-04-04 45.02 46.18 45.00 46.09 0.0M
2022-04-01 44.41 45.25 44.14 44.62 0.0M
2022-03-31 45.01 45.01 44.04 44.08 0.0M
2022-03-30 45.96 46.76 44.80 45.07 0.1M
2022-03-29 45.15 46.57 44.74 46.31 0.1M
2022-03-28 43.41 44.42 42.93 44.42 0.3M
2022-03-25 44.63 44.63 42.78 43.31 0.3M
2022-03-24 44.37 44.89 43.14 44.84 0.1M
2022-03-23 43.74 45.24 43.26 44.03 0.0M
2022-03-22 42.87 44.72 42.83 44.45 0.1M
2022-03-21 43.33 43.67 41.96 42.69 0.3M
2022-03-18 41.85 44.09 41.85 43.98 0.2M
2022-03-17 40.21 42.13 39.91 42.09 0.2M
2022-03-16 38.27 40.70 38.27 40.65 0.3M
2022-03-15 36.28 37.21 35.71 37.08 0.1M
2022-03-14 37.67 37.93 35.66 36.01 0.1M
2022-03-11 40.48 40.48 37.90 37.97 0.1M
2022-03-10 39.96 40.36 39.14 39.98 0.1M
2022-03-09 39.76 41.04 39.76 40.87 0.1M
2022-03-08 38.00 39.57 37.07 38.43 0.2M
2022-03-07 40.48 41.15 38.15 38.18 0.1M
2022-03-04 42.22 42.57 40.01 40.26 0.1M
2022-03-03 44.83 44.84 42.11 42.50 0.1M
2022-03-02 45.22 45.44 43.73 45.27 0.1M
2022-03-01 45.71 46.41 44.79 45.10 0.1M
2022-02-28 44.51 46.34 44.51 45.88 0.1M
2022-02-25 44.59 44.79 43.08 44.74 0.1M
2022-02-24 39.36 44.57 39.29 44.42 0.3M
2022-02-23 43.77 43.92 41.51 41.57 0.3M
2022-02-22 43.71 44.82 42.80 43.20 0.2M
2022-02-18 45.96 46.36 44.12 44.46 0.3M
2022-02-17 47.62 47.92 45.63 45.85 0.3M
2022-02-16 48.08 48.56 47.62 48.22 0.2M
2022-02-15 47.68 48.99 47.30 48.88 0.1M
2022-02-14 46.58 47.96 46.30 46.68 0.3M
2022-02-11 48.95 49.51 46.37 46.90 0.5M
2022-02-10 48.77 51.39 48.64 48.99 0.3M
2022-02-09 48.17 49.59 47.86 49.58 0.2M
2022-02-08 46.10 47.40 45.74 47.28 0.1M
2022-02-07 46.51 48.00 46.29 46.48 0.1M
2022-02-04 44.15 46.62 43.67 46.15 0.1M
2022-02-03 44.20 45.17 43.48 43.59 0.2M
2022-02-02 47.56 47.56 45.30 45.83 0.2M
2022-02-01 47.12 47.77 45.76 47.71 0.2M
2022-01-31 43.46 46.51 43.46 46.51 0.2M
2022-01-28 41.46 43.11 40.36 43.09 0.1M
2022-01-27 43.61 43.70 41.31 41.51 0.2M
2022-01-26 44.86 45.57 42.52 42.76 0.2M
2022-01-25 44.47 45.15 43.09 43.60 0.1M
2022-01-24 42.93 45.59 41.11 45.53 0.3M
2022-01-21 46.40 46.66 44.52 44.67 0.3M
2022-01-20 47.93 49.41 46.81 46.86 0.2M
2022-01-19 47.97 48.82 47.17 47.23 0.1M
2022-01-18 48.84 49.73 47.67 47.72 0.2M
2022-01-14 49.89 50.77 48.80 49.88 0.2M
2022-01-13 53.24 53.24 50.27 50.34 0.1M
2022-01-12 54.11 54.70 52.53 52.98 0.1M
2022-01-11 51.67 53.77 51.67 53.48 0.2M
2022-01-10 50.79 52.06 49.00 52.00 0.2M
2022-01-07 51.82 53.17 51.00 51.81 0.1M
2022-01-06 51.66 52.96 50.27 52.03 0.3M
2022-01-05 54.28 55.01 51.77 51.97 0.2M
2022-01-04 57.06 57.06 53.50 54.83 0.2M
2022-01-03 58.17 58.25 56.24 57.10 0.2M