OPAL Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.23	2.24	2.10	2.20	2.20	2.33%	126,258
Aug 14, 2026	2.26	2.28	2.15	2.15	2.15	-3.37%	158,742
Aug 13, 2026	2.20	2.31	2.18	2.23	2.23	0.68%	135,607
Aug 12, 2026	2.46	2.57	2.18	2.21	2.21	-9.98%	262,093
Aug 11, 2026	2.62	2.79	2.45	2.46	2.46	-5.58%	210,331
Aug 10, 2026	2.09	2.69	2.09	2.60	2.60	11.59%	508,077
Aug 7, 2026	2.37	2.42	2.28	2.33	2.33	-2.51%	140,092
Aug 6, 2026	2.36	2.45	2.31	2.39	2.39	1.27%	300,469
Aug 5, 2026	2.39	2.46	2.31	2.36	2.36	-1.67%	105,774
Aug 4, 2026	2.30	2.47	2.30	2.40	2.40	3.90%	169,816
Aug 3, 2026	2.34	2.39	2.30	2.31	2.31	-1.70%	110,749
Jul 31, 2026	2.23	2.39	2.19	2.35	2.35	5.86%	323,537
Jul 30, 2026	2.10	2.23	2.08	2.22	2.22	7.77%	195,764
Jul 29, 2026	2.21	2.23	2.06	2.06	2.06	-7.62%	155,041
Jul 28, 2026	2.26	2.28	2.20	2.23	2.23	-0.89%	81,951
Jul 27, 2026	2.23	2.25	2.17	2.25	2.25	1.81%	188,108
Jul 24, 2026	2.27	2.32	2.20	2.21	2.21	-1.78%	88,220
Jul 23, 2026	2.39	2.47	2.21	2.25	2.25	-7.22%	377,864
Jul 22, 2026	2.51	2.53	2.41	2.43	2.43	-3.77%	169,947
Jul 21, 2026	2.50	2.59	2.48	2.52	2.52	-0.40%	144,800
Jul 20, 2026	2.53	2.55	2.45	2.53	2.53	-	204,760
Jul 17, 2026	2.46	2.54	2.46	2.53	2.53	1.20%	175,102
Jul 16, 2026	2.38	2.51	2.37	2.50	2.50	5.93%	280,786
Jul 15, 2026	2.24	2.42	2.24	2.36	2.36	4.89%	342,915
Jul 14, 2026	2.07	2.26	2.05	2.25	2.25	10.29%	307,125
Jul 13, 2026	2.08	2.08	2.01	2.04	2.04	-1.45%	142,720
Jul 10, 2026	2.03	2.08	1.99	2.07	2.07	2.99%	252,010
Jul 9, 2026	2.09	2.09	1.98	2.01	2.01	-4.74%	212,628
Jul 8, 2026	2.07	2.18	2.00	2.11	2.11	1.93%	303,089
Jul 7, 2026	2.07	2.10	2.03	2.07	2.07	-0.96%	384,688
Jul 6, 2026	2.10	2.24	2.08	2.09	2.09	-0.95%	249,261
Jul 2, 2026	2.21	2.24	2.05	2.11	2.11	-4.09%	202,363
Jul 1, 2026	2.20	2.23	2.16	2.20	2.20	-	159,907
Jun 30, 2026	2.30	2.31	2.16	2.20	2.20	-4.76%	449,529
Jun 29, 2026	2.12	2.39	2.10	2.31	2.31	8.96%	1,876,798
Jun 26, 2026	2.10	2.24	2.02	2.12	2.12	1.44%	806,991
Jun 25, 2026	2.04	2.17	2.03	2.09	2.09	3.98%	266,672
Jun 24, 2026	1.85	2.04	1.84	2.01	2.01	7.49%	274,500
Jun 23, 2026	1.78	1.93	1.75	1.87	1.87	5.06%	444,362
Jun 22, 2026	1.89	1.89	1.76	1.78	1.78	-4.30%	237,681
Jun 18, 2026	1.86	1.87	1.76	1.86	1.86	2.20%	328,217
Jun 17, 2026	1.86	1.90	1.82	1.82	1.82	-1.62%	148,850
Jun 16, 2026	1.91	1.94	1.85	1.85	1.85	-3.14%	343,658
Jun 15, 2026	2.00	2.02	1.88	1.91	1.91	-1.04%	332,829
Jun 12, 2026	1.91	1.98	1.91	1.93	1.93	1.05%	113,353
Jun 11, 2026	1.95	1.98	1.90	1.91	1.91	-1.55%	288,901
Jun 10, 2026	2.00	2.04	1.94	1.94	1.94	-3.00%	136,445
Jun 9, 2026	2.14	2.18	1.95	2.00	2.00	-6.32%	257,848
Jun 8, 2026	2.11	2.19	2.10	2.14	2.14	1.91%	74,764
Jun 5, 2026	2.28	2.28	2.08	2.10	2.10	-9.31%	507,050