OPAL Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	2.29	2.38	2.26	2.29	2.29	-0.65%	71,196
Dec 1, 2025	2.39	2.43	2.28	2.30	2.30	-4.56%	122,560
Nov 28, 2025	2.39	2.42	2.31	2.41	2.41	1.26%	59,195
Nov 26, 2025	2.32	2.40	2.28	2.38	2.38	0.85%	101,902
Nov 25, 2025	2.21	2.37	2.17	2.36	2.36	5.83%	264,822
Nov 24, 2025	2.25	2.27	2.13	2.23	2.23	-0.45%	297,722
Nov 21, 2025	2.00	2.27	1.97	2.24	2.24	11.17%	259,277
Nov 20, 2025	2.20	2.21	2.01	2.02	2.02	-6.50%	148,229
Nov 19, 2025	2.34	2.34	2.15	2.16	2.16	-9.83%	223,523
Nov 18, 2025	2.12	2.48	2.12	2.39	2.39	13.00%	313,283
Nov 17, 2025	2.36	2.36	2.11	2.12	2.12	-11.13%	141,507
Nov 14, 2025	2.26	2.39	2.26	2.38	2.38	3.48%	214,446
Nov 13, 2025	2.28	2.36	2.15	2.30	2.30	0.66%	358,337
Nov 12, 2025	2.24	2.29	2.19	2.29	2.29	1.11%	98,088
Nov 11, 2025	2.28	2.28	2.05	2.26	2.26	-0.88%	238,587
Nov 10, 2025	2.15	2.33	1.97	2.28	2.28	9.09%	236,142
Nov 7, 2025	1.99	2.09	1.65	2.09	2.09	3.47%	590,558
Nov 6, 2025	2.14	2.15	1.99	2.02	2.02	-6.48%	271,718
Nov 5, 2025	2.30	2.30	2.15	2.16	2.16	-4.42%	116,184
Nov 4, 2025	2.25	2.33	2.17	2.26	2.26	-0.44%	167,423
Nov 3, 2025	2.40	2.45	2.24	2.27	2.27	-5.81%	232,002
Oct 31, 2025	2.32	2.41	2.32	2.41	2.41	5.70%	93,574
Oct 30, 2025	2.35	2.45	2.27	2.28	2.28	-2.98%	136,076
Oct 29, 2025	2.50	2.60	2.35	2.35	2.35	-6.37%	288,159
Oct 28, 2025	2.55	2.62	2.50	2.51	2.51	-1.57%	126,208
Oct 27, 2025	2.71	2.73	2.55	2.55	2.55	-5.56%	168,748
Oct 24, 2025	2.69	2.76	2.64	2.70	2.70	1.12%	106,012
Oct 23, 2025	2.69	2.75	2.55	2.67	2.67	-0.37%	203,256
Oct 22, 2025	2.60	2.69	2.54	2.68	2.68	3.08%	172,916
Oct 21, 2025	2.67	2.69	2.51	2.60	2.60	-2.62%	85,364
Oct 20, 2025	2.57	2.69	2.52	2.67	2.67	6.80%	139,541
Oct 17, 2025	2.55	2.57	2.50	2.50	2.50	-2.34%	191,014
Oct 16, 2025	2.78	2.82	2.55	2.56	2.56	-7.91%	289,817
Oct 15, 2025	2.58	2.80	2.54	2.78	2.78	8.59%	378,465
Oct 14, 2025	2.45	2.63	2.39	2.56	2.56	3.64%	249,017
Oct 13, 2025	2.46	2.59	2.38	2.47	2.47	-1.20%	517,605
Oct 10, 2025	2.40	2.50	2.33	2.50	2.50	3.52%	395,938
Oct 9, 2025	2.45	2.49	2.29	2.42	2.42	-1.02%	357,643
Oct 8, 2025	2.44	2.47	2.38	2.44	2.44	0.83%	152,857
Oct 7, 2025	2.50	2.50	2.31	2.42	2.42	-3.20%	267,723
Oct 6, 2025	2.30	2.53	2.30	2.50	2.50	9.65%	423,682
Oct 3, 2025	2.39	2.55	2.25	2.28	2.28	-5.39%	437,180
Oct 2, 2025	2.55	2.55	2.29	2.41	2.41	-4.74%	314,322
Oct 1, 2025	2.23	2.54	2.22	2.53	2.53	15.00%	438,865
Sep 30, 2025	2.34	2.58	2.20	2.20	2.20	-5.98%	1,001,914
Sep 29, 2025	2.56	2.58	2.31	2.34	2.34	-7.87%	1,759,516
Sep 26, 2025	2.52	2.58	2.45	2.54	2.54	0.79%	217,971
Sep 25, 2025	2.57	2.58	2.43	2.52	2.52	-1.56%	296,750
Sep 24, 2025	2.40	2.64	2.38	2.56	2.56	6.67%	677,629
Sep 23, 2025	2.41	2.48	2.35	2.40	2.40	1.27%	382,248