OPAL Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.50	2.58	2.28	2.31	2.31	-8.70%	357,009
Jan 29, 2026	2.51	2.53	2.38	2.53	2.53	1.20%	230,164
Jan 28, 2026	2.33	2.60	2.33	2.50	2.50	7.76%	281,918
Jan 27, 2026	2.39	2.46	2.28	2.32	2.32	-3.33%	290,006
Jan 26, 2026	2.66	2.67	2.35	2.40	2.40	-9.60%	402,983
Jan 23, 2026	2.60	2.78	2.60	2.66	2.66	1.72%	223,767
Jan 22, 2026	2.58	2.72	2.58	2.61	2.61	0.77%	171,769
Jan 21, 2026	2.53	2.68	2.50	2.59	2.59	2.37%	168,759
Jan 20, 2026	2.58	2.61	2.49	2.53	2.53	-4.53%	220,892
Jan 16, 2026	2.59	2.67	2.52	2.65	2.65	3.11%	137,674
Jan 15, 2026	2.52	2.71	2.49	2.57	2.57	1.98%	198,995
Jan 14, 2026	2.57	2.59	2.50	2.52	2.52	0.40%	103,193
Jan 13, 2026	2.54	2.61	2.50	2.51	2.51	-1.18%	133,226
Jan 12, 2026	2.53	2.65	2.50	2.54	2.54	-0.39%	116,280
Jan 9, 2026	2.45	2.55	2.39	2.55	2.55	6.25%	221,432
Jan 8, 2026	2.18	2.56	2.18	2.40	2.40	11.63%	772,133
Jan 7, 2026	2.18	2.24	2.12	2.15	2.15	-1.38%	394,607
Jan 6, 2026	2.27	2.33	2.17	2.18	2.18	-4.39%	270,575
Jan 5, 2026	2.39	2.41	2.23	2.28	2.28	-4.20%	265,538
Jan 2, 2026	2.34	2.42	2.34	2.38	2.38	1.06%	99,912
Dec 31, 2025	2.61	2.62	2.35	2.36	2.36	-10.80%	234,714
Dec 30, 2025	2.58	2.76	2.58	2.64	2.64	1.93%	1,809,997
Dec 29, 2025	2.67	2.87	2.57	2.59	2.59	-3.72%	446,580
Dec 26, 2025	2.64	2.71	2.60	2.69	2.69	1.13%	253,045
Dec 24, 2025	2.49	2.73	2.42	2.66	2.66	5.98%	315,465
Dec 23, 2025	2.31	2.59	2.27	2.51	2.51	12.05%	865,927
Dec 22, 2025	2.10	2.29	2.00	2.24	2.24	8.74%	830,183
Dec 19, 2025	2.11	2.15	2.03	2.06	2.06	-1.90%	296,143
Dec 18, 2025	2.08	2.16	2.03	2.10	2.10	-	273,586
Dec 17, 2025	2.28	2.34	2.07	2.10	2.10	-7.89%	299,281
Dec 16, 2025	2.52	2.57	2.23	2.28	2.28	-10.24%	365,919
Dec 15, 2025	2.60	2.60	2.50	2.54	2.54	-2.31%	101,293
Dec 12, 2025	2.67	2.67	2.59	2.60	2.60	-1.14%	143,932
Dec 11, 2025	2.56	2.74	2.55	2.63	2.63	3.54%	127,527
Dec 10, 2025	2.52	2.58	2.50	2.54	2.54	-1.17%	168,427
Dec 9, 2025	2.52	2.67	2.51	2.57	2.57	1.98%	165,099
Dec 8, 2025	2.63	2.70	2.51	2.52	2.52	-4.18%	314,905
Dec 5, 2025	2.59	2.65	2.50	2.63	2.63	1.54%	123,072
Dec 4, 2025	2.36	2.64	2.31	2.59	2.59	8.37%	310,443
Dec 3, 2025	2.32	2.39	2.26	2.39	2.39	4.60%	117,618
Dec 2, 2025	2.29	2.38	2.26	2.29	2.29	-0.65%	71,200
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%	264,907
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%	259,301
Nov 20, 2025	2.20	2.21	2.01	2.02	2.02	-6.50%	148,234
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