Inpex Corporation
IPXHYOTCEnergy● Active
$22.76
+$0.19(+0.84%)
Market Cap$26.5B
P/E Ratio—
52W High$31.1
52W Low$13.52
Inpex Corporation（IPXHY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipxhy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.10
Mar 27, 2026
-26.8% from here
5-Year Low5Y
$6.55
Aug 20, 2021
+247.5% from low
IPO Priceadj.
$19.55
Jan 20, 2010
+16.4% since IPO
1 Year Ago
$13.80
Jun 9, 2025
+64.9% in 1Y
5 Years Ago
$7.31
Jun 8, 2021
+211.4% in 5Y
10 Years Ago
$8.28
Jun 8, 2016
+174.9% in 10Y
Historical Price Data · IPXHY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.50 | $23.50 | $22.47 | $22.76 | $22.76 | 110K | -3.15% |
| Jun 5, 2026 | $22.62 | $22.99 | $22.56 | $22.57 | $22.57 | 68K | -0.22% |
| Jun 4, 2026 | $22.70 | $22.76 | $22.64 | $22.73 | $22.73 | 71K | +0.13% |
| Jun 3, 2026 | $23.48 | $23.94 | $22.98 | $23.06 | $23.06 | 60K | -1.79% |
| Jun 2, 2026 | $22.21 | $22.75 | $22.21 | $22.70 | $22.70 | 108K | +2.21% |
| Jun 1, 2026 | $21.54 | $21.90 | $21.42 | $21.58 | $21.58 | 131K | +0.19% |
| May 29, 2026 | $22.61 | $22.61 | $22.31 | $22.48 | $22.48 | 71K | -0.57% |
| May 28, 2026 | $23.00 | $23.24 | $22.42 | $23.15 | $23.15 | 98K | +0.65% |
| May 27, 2026 | $24.05 | $24.05 | $22.77 | $22.85 | $22.85 | 70K | -4.99% |
| May 26, 2026 | $23.00 | $23.22 | $22.95 | $23.07 | $23.07 | 55K | +0.30% |
| May 22, 2026 | $23.96 | $24.31 | $23.93 | $23.97 | $23.97 | 43K | +0.04% |
| May 21, 2026 | $25.39 | $25.39 | $24.20 | $24.35 | $24.35 | 56K | -4.10% |
| May 20, 2026 | $25.14 | $25.14 | $24.86 | $24.95 | $24.95 | 61K | -0.76% |
| May 19, 2026 | $25.03 | $25.26 | $24.54 | $25.11 | $25.11 | 55K | +0.32% |
| May 18, 2026 | $24.80 | $24.99 | $24.45 | $24.85 | $24.85 | 64K | +0.20% |
| May 15, 2026 | $25.22 | $25.33 | $24.63 | $24.87 | $24.87 | 43K | -1.39% |
| May 14, 2026 | $25.14 | $25.14 | $24.75 | $24.91 | $24.91 | 53K | -0.91% |
| May 13, 2026 | $24.26 | $25.77 | $24.26 | $25.20 | $25.20 | 44K | +3.87% |
| May 12, 2026 | $25.41 | $25.61 | $25.23 | $25.31 | $25.31 | 61K | -0.39% |
| May 11, 2026 | $24.11 | $24.88 | $24.11 | $24.51 | $24.51 | 106K | +1.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IPXHY
Jan 1 → Dec 31 · 6 years2026+14.1%$19.95 → $22.76
+14.1%
2025+57.0%$12.69 → $19.92
+57.0%
2024-6.4%$13.38 → $12.52
-6.4%
2023+26.2%$10.59 → $13.36
+26.2%
2022+22.8%$8.70 → $10.68
+22.8%
2021+16.3%$7.54 → $8.77
+16.3%
Best Year2025 · +57.0%
Worst Year2024 · -6.4%
Positive Years5 / 6
Avg Annual Return+21.6%
6Y Total Return+201.9%
6Y CAGR~+20.2% / 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 IPXHY?
If you invested $1,000 in IPXHY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,749
Total Return+174.9%
CAGR~+10.6% / yr
Profit+$1,749
Based on Jun 8, 2016 · $8.28Split & 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
Inpex Corporation（IPXHY）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 $22.76。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
IPXHY 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。
IPXHY 历史股价FMP 日线复权 OHLCV