InPlay Oil Corp.
IPOOFOTCEnergy● Active
$12.38
+$0.44(+3.65%)
Market Cap$343818894
P/E Ratio—
52W High$13.66
52W Low$6.53
InPlay Oil Corp.（IPOOF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipoof · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.42
Jun 8, 2022
-49.3% from here
5-Year Low5Y
$3.68
Aug 20, 2021
+236.3% from low
IPO Priceadj.
$8.82
Apr 5, 2017
+40.3% since IPO
1 Year Ago
$6.87
Jun 9, 2025
+80.1% in 1Y
5 Years Ago
$4.26
Jun 9, 2021
+190.5% in 5Y
10 Years Ago
$15.00
Jun 14, 2016
-17.5% in 10Y
Historical Price Data · IPOOF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.10 | $12.49 | $12.10 | $12.38 | $12.38 | 0K | +2.28% |
| Jun 5, 2026 | $12.20 | $12.20 | $11.93 | $11.94 | $11.94 | 7K | -2.13% |
| Jun 4, 2026 | $12.19 | $12.51 | $12.19 | $12.51 | $12.51 | 1K | +2.63% |
| Jun 3, 2026 | $12.40 | $12.76 | $12.40 | $12.49 | $12.49 | 5K | +0.73% |
| Jun 2, 2026 | $12.21 | $12.49 | $12.21 | $12.39 | $12.39 | 5K | +1.47% |
| Jun 1, 2026 | $11.15 | $12.53 | $11.15 | $12.37 | $12.37 | 15K | +10.94% |
| May 29, 2026 | $11.88 | $11.88 | $11.63 | $11.72 | $11.72 | 11K | -1.35% |
| May 28, 2026 | $12.21 | $12.21 | $11.93 | $11.93 | $11.93 | 26K | -2.29% |
| May 27, 2026 | $12.11 | $12.26 | $12.10 | $12.12 | $12.12 | 2K | +0.08% |
| May 26, 2026 | $12.61 | $12.90 | $12.30 | $12.33 | $12.33 | 42K | -2.22% |
| May 22, 2026 | $12.70 | $12.95 | $12.69 | $12.86 | $12.86 | 5K | +1.26% |
| May 21, 2026 | $13.04 | $13.31 | $12.78 | $12.82 | $12.82 | 16K | -1.69% |
| May 20, 2026 | $13.25 | $13.27 | $12.68 | $12.70 | $12.70 | 8K | -4.15% |
| May 19, 2026 | $13.00 | $13.27 | $12.93 | $13.25 | $13.25 | 16K | +1.92% |
| May 18, 2026 | $12.36 | $12.96 | $12.36 | $12.64 | $12.64 | 6K | +2.27% |
| May 15, 2026 | $12.75 | $12.89 | $12.65 | $12.86 | $12.86 | 32K | +0.86% |
| May 14, 2026 | $12.23 | $12.83 | $12.19 | $12.71 | $12.71 | 19K | +3.92% |
| May 13, 2026 | $12.35 | $12.49 | $12.18 | $12.29 | $12.29 | 8K | -0.49% |
| May 12, 2026 | $12.00 | $12.32 | $12.00 | $12.30 | $12.30 | 42K | +2.50% |
| May 11, 2026 | $12.21 | $12.21 | $11.95 | $12.06 | $12.06 | 75K | -1.23% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IPOOF
Jan 1 → Dec 31 · 6 years2026+37.8%$8.98 → $12.38
+37.8%
2025+22.9%$7.38 → $9.07
+22.9%
2024-27.4%$10.08 → $7.32
-27.4%
2023-24.1%$13.20 → $10.02
-24.1%
2022+40.9%$9.54 → $13.44
+40.9%
2021+148.3%$4.18 → $10.38
+148.3%
Best Year2021 · +148.3%
Worst Year2024 · -27.4%
Positive Years4 / 6
Avg Annual Return+33.1%
6Y Total Return+196.1%
6Y CAGR~+19.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in IPOOF?
If you invested $1,000 in IPOOF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$825
Total Return-17.5%
CAGR~-1.9% / yr
Profit$-175
Based on Jun 14, 2016 · $15.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InPlay Oil Corp.（IPOOF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $12.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IPOOF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IPOOF 历史股价FMP 日线复权 OHLCV