InPlay Oil

IPO
🏛️ usa →
9.01
Last Update: 2025-09-30
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
2024-12-31 44.20 44.40 43.57 43.57 0.0M
2024-12-30 44.05 44.49 43.77 44.14 0.0M
2024-12-27 45.26 45.26 44.43 44.81 0.1M
2024-12-26 45.08 45.73 45.08 45.50 0.0M
2024-12-24 44.69 45.19 44.69 45.19 0.0M
2024-12-23 44.61 44.61 44.00 44.48 0.0M
2024-12-20 43.26 44.87 43.26 44.54 0.0M
2024-12-19 44.45 44.50 43.41 43.68 0.2M
2024-12-18 46.08 46.08 43.63 43.77 0.0M
2024-12-17 46.35 46.35 45.74 46.02 0.0M
2024-12-16 46.28 46.64 46.12 46.55 0.0M
2024-12-13 46.35 46.41 45.95 46.29 0.1M
2024-12-12 45.98 46.69 45.98 46.29 0.0M
2024-12-11 46.09 46.29 45.77 46.15 0.0M
2024-12-10 46.88 46.88 45.66 45.87 0.0M
2024-12-09 47.29 47.99 46.88 46.91 0.0M
2024-12-06 46.99 47.18 46.78 46.95 0.0M
2024-12-05 46.68 46.77 46.33 46.33 0.0M
2024-12-04 46.20 46.76 46.20 46.59 0.0M
2024-12-03 45.78 46.14 45.72 45.91 0.0M
2024-12-02 46.08 46.14 45.84 45.95 0.0M
2024-11-29 46.38 46.40 46.07 46.07 0.0M
2024-11-27 46.74 46.84 46.07 46.33 0.0M
2024-11-26 47.09 47.09 46.50 46.64 0.0M
2024-11-25 46.76 47.17 46.68 47.00 0.0M
2024-11-22 45.56 46.23 45.56 46.12 0.0M
2024-11-21 45.06 45.72 44.90 45.56 0.1M
2024-11-20 44.71 44.78 44.27 44.65 0.1M
2024-11-19 43.92 44.76 43.87 44.70 0.1M
2024-11-18 44.23 44.60 44.02 44.30 0.1M
2024-11-15 45.01 45.04 43.99 44.31 0.2M
2024-11-14 45.84 45.84 45.17 45.29 0.0M
2024-11-13 47.03 47.43 46.15 46.15 0.0M
2024-11-12 46.65 46.70 45.94 46.29 0.0M
2024-11-11 46.74 46.90 46.40 46.72 0.0M
2024-11-08 46.01 46.41 45.81 46.41 0.0M
2024-11-07 45.84 46.53 45.75 46.31 0.0M
2024-11-06 45.45 46.00 44.97 45.96 0.0M
2024-11-05 44.70 45.15 44.70 45.15 0.0M
2024-11-04 44.59 44.90 44.28 44.33 0.0M
2024-11-01 45.09 45.19 44.51 44.57 0.0M
2024-10-31 45.21 45.26 44.74 44.74 0.1M
2024-10-30 45.24 45.54 45.24 45.37 0.0M
2024-10-29 45.07 45.44 45.05 45.35 0.0M
2024-10-28 44.76 45.23 44.76 45.14 0.0M
2024-10-25 44.68 44.86 44.42 44.42 0.0M
2024-10-24 44.23 44.46 44.06 44.41 0.1M
2024-10-23 44.30 44.51 43.58 43.92 0.0M
2024-10-22 44.28 44.61 44.26 44.61 0.0M
2024-10-21 44.62 44.63 44.25 44.40 0.0M
2024-10-18 44.23 44.40 44.23 44.37 0.0M
2024-10-17 44.17 44.17 43.84 43.90 0.0M
2024-10-16 43.86 43.86 43.50 43.84 0.0M
2024-10-15 44.30 44.30 43.36 43.55 0.0M
2024-10-14 43.82 44.41 43.82 44.34 0.0M
2024-10-11 42.98 43.68 42.98 43.64 0.0M
2024-10-10 42.66 43.00 42.50 42.93 0.0M
2024-10-09 42.57 42.91 42.57 42.87 0.0M
2024-10-08 42.37 42.58 42.37 42.51 0.0M
2024-10-07 42.28 42.41 42.05 42.19 0.0M
2024-10-04 42.18 42.43 42.01 42.43 0.0M
2024-10-03 41.71 41.88 41.68 41.85 0.0M
2024-10-02 41.89 42.02 41.65 41.95 0.0M
2024-10-01 41.99 42.27 41.89 41.96 0.0M
2024-09-30 42.89 43.03 42.67 42.88 0.0M
2024-09-27 43.15 43.29 42.99 43.11 0.0M
2024-09-26 43.57 43.61 42.72 42.99 0.1M
2024-09-25 43.22 43.41 42.95 42.98 0.0M
2024-09-24 43.37 43.41 43.01 43.29 0.0M
2024-09-23 43.12 43.48 43.05 43.10 0.0M
2024-09-20 43.01 43.17 42.70 42.92 0.0M
2024-09-19 43.77 43.77 43.18 43.19 0.0M
2024-09-18 42.81 43.55 42.67 42.82 0.0M
2024-09-17 42.89 42.95 42.59 42.72 0.0M
2024-09-16 42.32 42.61 42.25 42.50 0.0M
2024-09-13 42.04 42.46 42.04 42.37 0.0M
2024-09-12 41.31 41.92 41.21 41.84 0.0M
2024-09-11 40.30 41.28 39.93 41.28 0.0M
2024-09-10 40.34 40.34 39.74 40.20 0.0M
2024-09-09 40.04 40.50 40.04 40.27 0.0M
2024-09-06 40.55 40.55 39.37 39.61 0.0M
2024-09-05 40.26 40.70 40.26 40.54 0.0M
2024-09-04 40.24 40.74 40.11 40.37 0.1M
2024-09-03 41.31 41.47 40.45 40.56 0.2M
2024-08-30 41.61 41.78 41.25 41.77 0.0M
2024-08-29 41.34 41.81 41.31 41.33 0.1M
2024-08-28 42.10 42.10 40.98 41.21 0.0M
2024-08-27 41.84 42.21 41.67 42.17 0.0M
2024-08-26 42.22 42.52 42.09 42.22 0.0M
2024-08-23 41.13 42.12 41.13 42.12 0.0M
2024-08-22 41.16 41.16 40.65 40.65 0.0M
2024-08-21 40.66 41.07 40.59 41.07 0.0M
2024-08-20 40.88 40.94 40.40 40.50 0.0M
2024-08-19 40.33 40.89 40.20 40.89 0.0M
2024-08-16 39.92 40.34 39.92 40.34 0.0M
2024-08-15 39.56 40.24 39.56 40.17 0.0M
2024-08-14 38.97 39.21 38.95 39.05 0.0M
2024-08-13 38.39 39.03 38.39 38.84 0.0M
2024-08-12 38.32 38.35 37.93 38.00 0.0M
2024-08-09 37.90 38.27 37.84 38.10 0.0M
2024-08-08 36.88 37.98 36.73 37.88 0.0M
2024-08-07 37.38 37.49 36.46 36.46 0.0M
2024-08-06 36.85 37.36 36.76 36.95 0.0M
2024-08-05 34.32 36.36 34.06 35.82 0.1M
2024-08-02 37.38 37.38 36.50 37.03 0.0M
2024-08-01 40.01 40.03 38.21 38.53 0.0M
2024-07-31 40.26 40.69 40.13 40.24 0.0M
2024-07-30 40.14 40.26 39.27 39.53 0.3M
2024-07-29 40.57 40.57 40.09 40.09 0.2M
2024-07-26 40.58 40.75 40.18 40.45 0.3M
2024-07-25 39.88 40.70 39.39 39.83 0.5M
2024-07-24 41.04 41.08 39.95 39.95 0.0M
2024-07-23 41.26 41.86 41.26 41.64 0.0M
2024-07-22 41.47 41.62 41.09 41.41 0.0M
2024-07-19 41.20 41.48 41.16 41.25 0.0M
2024-07-18 41.90 42.07 40.84 41.10 0.2M
2024-07-17 42.22 42.74 41.59 41.64 0.0M
2024-07-16 42.22 42.59 41.88 42.59 0.0M
2024-07-15 42.04 42.22 41.68 41.89 0.0M
2024-07-12 41.31 42.09 41.31 41.78 0.0M
2024-07-11 41.28 41.50 40.95 41.09 0.0M
2024-07-10 41.13 41.17 40.65 40.95 0.0M
2024-07-09 41.31 41.31 40.88 40.90 0.0M
2024-07-08 40.97 41.27 40.94 41.19 0.0M
2024-07-05 40.51 41.00 40.35 40.94 0.0M
2024-07-03 40.35 40.57 40.35 40.53 0.0M
2024-07-02 39.73 40.29 39.73 40.25 0.0M
2024-07-01 40.40 40.40 39.77 39.92 0.0M
2024-06-28 40.73 41.10 40.13 40.31 0.1M
2024-06-27 40.12 40.76 40.06 40.72 0.0M
2024-06-26 40.47 40.75 40.19 40.39 0.0M
2024-06-25 39.17 39.73 39.13 39.72 0.0M
2024-06-24 39.49 39.61 39.05 39.16 0.0M
2024-06-21 39.25 39.56 39.00 39.56 0.0M
2024-06-20 39.82 39.99 39.12 39.50 0.0M
2024-06-18 39.62 40.06 39.62 39.88 0.0M
2024-06-17 39.44 40.05 39.40 39.84 0.0M
2024-06-14 39.60 39.80 39.38 39.57 0.0M
2024-06-13 40.19 40.19 39.55 39.83 0.0M
2024-06-12 40.37 40.56 40.10 40.15 0.0M
2024-06-11 39.51 39.61 39.18 39.59 0.0M
2024-06-10 39.21 39.97 39.21 39.84 0.0M
2024-06-07 39.75 40.21 39.43 39.43 0.0M
2024-06-06 39.72 40.17 39.72 40.02 0.0M
2024-06-05 39.19 39.78 38.97 39.78 0.0M
2024-06-04 39.09 39.10 38.72 38.89 0.0M
2024-06-03 39.61 39.80 38.96 39.37 0.0M
2024-05-31 39.73 39.90 38.50 39.23 0.0M
2024-05-30 39.77 40.00 39.55 39.72 0.0M
2024-05-29 39.87 40.13 39.73 39.97 0.0M
2024-05-28 40.10 40.56 40.07 40.44 0.1M
2024-05-24 39.35 40.00 39.34 39.99 0.0M
2024-05-23 40.32 40.32 39.05 39.16 0.0M
2024-05-22 40.06 40.49 39.83 40.06 0.0M
2024-05-21 40.06 40.22 39.99 40.14 0.0M
2024-05-20 39.60 40.08 39.51 40.08 0.1M
2024-05-17 39.36 39.82 39.36 39.66 0.0M
2024-05-16 39.76 39.98 39.28 39.28 0.0M
2024-05-15 39.54 39.84 39.35 39.84 0.0M
2024-05-14 38.51 39.17 38.51 39.04 0.0M
2024-05-13 38.49 38.73 38.40 38.47 0.0M
2024-05-10 38.82 38.87 38.25 38.25 0.0M
2024-05-09 38.79 38.80 38.43 38.57 0.0M
2024-05-08 38.61 38.83 38.48 38.74 0.0M
2024-05-07 39.36 39.44 39.06 39.20 0.0M
2024-05-06 38.87 39.27 38.85 39.10 0.0M
2024-05-03 38.53 38.81 38.38 38.52 0.0M
2024-05-02 37.53 38.14 37.15 38.06 0.0M
2024-05-01 37.05 37.98 36.85 37.21 0.0M
2024-04-30 37.73 37.93 37.17 37.17 0.0M
2024-04-29 38.26 38.43 37.83 38.09 0.0M
2024-04-26 37.65 38.27 37.56 38.27 0.0M
2024-04-25 36.88 37.63 36.82 37.46 0.0M
2024-04-24 38.15 38.26 37.39 37.65 0.0M
2024-04-23 37.03 38.05 37.03 37.93 0.0M
2024-04-22 36.57 37.15 36.32 36.97 0.1M
2024-04-19 36.90 37.26 36.26 36.32 0.0M
2024-04-18 37.25 37.70 36.97 37.11 0.0M
2024-04-17 37.86 37.91 36.94 37.15 0.1M
2024-04-16 37.42 37.72 37.05 37.54 0.2M
2024-04-15 39.21 39.21 37.54 37.63 0.1M
2024-04-12 39.92 39.92 38.92 39.02 0.0M
2024-04-11 40.17 40.35 39.60 40.29 0.0M
2024-04-10 39.94 40.36 39.59 40.05 0.0M
2024-04-09 41.03 41.03 40.24 40.53 0.1M
2024-04-08 40.60 40.79 40.47 40.77 0.0M
2024-04-05 39.89 40.43 39.75 40.15 0.0M
2024-04-04 41.03 41.09 40.00 40.02 0.1M
2024-04-03 40.14 40.62 40.14 40.55 0.1M
2024-04-02 40.18 40.36 39.86 40.30 0.0M
2024-04-01 41.54 41.59 40.91 40.94 0.1M
2024-03-28 41.40 41.80 41.40 41.52 0.0M
2024-03-27 41.89 41.89 40.84 41.36 0.0M
2024-03-26 42.07 42.13 41.38 41.39 0.0M
2024-03-25 41.46 42.11 41.46 41.85 0.2M
2024-03-22 41.78 41.78 41.18 41.37 0.1M
2024-03-21 41.86 42.40 41.68 41.83 0.1M
2024-03-20 40.07 41.40 40.07 41.35 0.1M
2024-03-19 39.59 40.15 39.31 40.05 0.1M
2024-03-18 40.20 40.34 39.75 40.24 0.0M
2024-03-15 39.64 40.06 39.52 39.85 0.0M
2024-03-14 40.78 40.78 39.58 39.87 0.0M
2024-03-13 40.69 41.35 40.69 40.94 0.1M
2024-03-12 40.45 40.86 39.85 40.75 0.0M
2024-03-11 40.67 41.05 40.32 40.51 0.1M
2024-03-08 40.44 41.39 40.22 40.37 0.0M
2024-03-07 40.15 40.22 39.83 40.15 0.0M
2024-03-06 39.23 39.90 39.07 39.74 0.0M
2024-03-05 39.28 39.32 38.53 38.64 0.0M
2024-03-04 39.85 40.05 39.52 39.75 0.0M
2024-03-01 39.36 39.70 38.92 39.68 0.0M
2024-02-29 39.49 39.51 38.81 39.24 0.1M
2024-02-28 39.20 39.38 38.94 39.06 0.1M
2024-02-27 39.00 39.26 38.81 39.19 0.1M
2024-02-26 37.54 38.60 37.54 38.53 0.1M
2024-02-23 37.40 37.58 37.04 37.30 0.1M
2024-02-22 37.52 37.56 37.16 37.44 0.1M
2024-02-21 36.94 37.19 36.76 36.98 0.1M
2024-02-20 38.24 38.24 37.36 37.81 0.0M
2024-02-16 38.74 39.11 38.31 38.55 0.0M
2024-02-15 38.38 38.67 38.12 38.63 0.1M
2024-02-14 37.28 37.81 37.23 37.80 0.1M
2024-02-13 36.22 36.92 36.05 36.31 0.3M
2024-02-12 37.02 38.20 37.02 37.73 0.1M
2024-02-09 36.73 37.11 36.57 37.03 0.0M
2024-02-08 35.68 36.71 35.68 36.52 0.1M
2024-02-07 35.04 35.50 34.86 35.31 0.1M
2024-02-06 34.44 34.74 34.36 34.71 0.0M
2024-02-05 34.89 34.89 33.89 34.21 0.0M
2024-02-02 34.27 35.11 34.25 35.07 0.1M
2024-02-01 34.48 34.58 33.86 34.52 0.1M
2024-01-31 34.44 35.02 33.96 34.05 0.1M
2024-01-30 35.40 35.40 34.69 34.74 0.1M
2024-01-29 34.81 35.59 34.81 35.58 0.1M
2024-01-26 34.64 35.04 34.59 34.65 0.1M
2024-01-25 34.75 34.81 34.39 34.55 0.2M
2024-01-24 35.33 35.35 34.39 34.41 0.1M
2024-01-23 35.12 35.29 34.85 34.96 0.0M
2024-01-22 34.65 35.37 34.60 34.88 0.0M
2024-01-19 34.24 34.37 33.76 34.35 0.1M
2024-01-18 34.66 34.66 33.86 34.16 0.0M
2024-01-17 34.14 34.33 33.87 34.33 0.0M
2024-01-16 34.87 35.03 34.49 34.79 0.1M
2024-01-12 35.73 35.92 35.19 35.24 0.0M
2024-01-11 36.11 36.18 35.28 35.72 0.0M
2024-01-10 35.85 36.11 35.48 35.91 0.0M
2024-01-09 35.72 36.09 35.62 35.83 0.0M
2024-01-08 35.22 36.04 35.22 36.00 0.0M
2024-01-05 34.85 35.41 34.76 35.08 0.0M
2024-01-04 35.05 35.47 34.86 35.12 0.0M
2024-01-03 35.48 35.60 35.17 35.20 0.3M
2024-01-02 37.18 37.18 36.05 36.20 0.0M