OPAL Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.49	2.52	2.49	2.49	-	0.40%	2,139
Apr 22, 2026	2.51	2.59	2.46	2.48	2.48	-0.40%	111,853
Apr 21, 2026	2.60	2.68	2.48	2.49	2.49	-3.86%	144,844
Apr 20, 2026	2.58	2.69	2.57	2.59	2.59	1.17%	160,603
Apr 17, 2026	2.54	2.58	2.50	2.56	2.56	2.40%	142,202
Apr 16, 2026	2.47	2.58	2.47	2.50	2.50	1.63%	133,944
Apr 15, 2026	2.41	2.51	2.40	2.46	2.46	1.65%	61,674
Apr 14, 2026	2.45	2.45	2.36	2.42	2.42	-1.22%	213,102
Apr 13, 2026	2.43	2.49	2.42	2.45	2.45	0.41%	76,687
Apr 10, 2026	2.51	2.54	2.41	2.44	2.44	-1.21%	148,120
Apr 9, 2026	2.48	2.52	2.43	2.47	2.47	-0.80%	91,514
Apr 8, 2026	2.49	2.52	2.45	2.49	2.49	2.05%	130,713
Apr 7, 2026	2.46	2.51	2.40	2.44	2.44	-0.81%	174,005
Apr 6, 2026	2.42	2.54	2.42	2.46	2.46	2.93%	102,618
Apr 2, 2026	2.39	2.46	2.39	2.39	2.39	-2.05%	192,340
Apr 1, 2026	2.47	2.50	2.39	2.44	2.44	-3.17%	168,800
Mar 31, 2026	2.30	2.52	2.30	2.52	2.52	9.57%	604,291
Mar 30, 2026	2.28	2.40	2.22	2.30	2.30	3.14%	428,014
Mar 27, 2026	2.20	2.26	2.20	2.23	2.23	-0.45%	140,959
Mar 26, 2026	2.24	2.33	2.23	2.24	2.24	-1.75%	123,610
Mar 25, 2026	2.22	2.29	2.19	2.28	2.28	3.17%	141,406
Mar 24, 2026	2.05	2.28	2.05	2.21	2.21	6.25%	243,797
Mar 23, 2026	2.19	2.19	2.05	2.08	2.08	0.97%	285,071
Mar 20, 2026	2.32	2.37	2.03	2.06	2.06	-11.21%	502,790
Mar 19, 2026	2.36	2.45	2.32	2.32	2.32	-2.32%	145,645
Mar 18, 2026	2.41	2.49	2.35	2.38	2.38	-2.66%	197,334
Mar 17, 2026	2.73	2.75	2.44	2.44	2.44	-10.62%	481,807
Mar 16, 2026	2.28	2.85	2.21	2.73	2.73	27.57%	1,221,227
Mar 13, 2026	2.08	2.18	2.02	2.14	2.14	4.39%	381,476
Mar 12, 2026	2.08	2.11	2.05	2.05	2.05	-2.38%	141,222
Mar 11, 2026	2.11	2.20	2.10	2.10	2.10	-0.94%	129,811
Mar 10, 2026	2.10	2.19	2.09	2.12	2.12	-	112,268
Mar 9, 2026	2.09	2.17	2.08	2.12	2.12	-	158,369
Mar 6, 2026	2.12	2.19	2.06	2.12	2.12	-0.47%	122,654
Mar 5, 2026	2.07	2.15	2.04	2.13	2.13	2.90%	269,568
Mar 4, 2026	2.06	2.15	2.06	2.07	2.07	0.49%	75,505
Mar 3, 2026	2.10	2.26	2.05	2.06	2.06	-4.63%	304,189
Mar 2, 2026	2.09	2.23	2.09	2.16	2.16	3.35%	116,108
Feb 27, 2026	2.19	2.20	2.08	2.09	2.09	-6.28%	161,132
Feb 26, 2026	2.03	2.23	1.99	2.23	2.23	10.40%	310,759
Feb 25, 2026	2.03	2.08	2.00	2.02	2.02	-	182,409
Feb 24, 2026	2.08	2.10	2.01	2.02	2.02	-1.46%	203,671
Feb 23, 2026	2.07	2.09	2.01	2.05	2.05	-2.38%	354,429
Feb 20, 2026	2.13	2.19	2.10	2.10	2.10	-1.87%	96,915
Feb 19, 2026	2.14	2.22	2.11	2.14	2.14	-0.93%	114,120
Feb 18, 2026	2.13	2.22	2.10	2.16	2.16	1.89%	161,426
Feb 17, 2026	2.26	2.27	2.11	2.12	2.12	-6.61%	166,485
Feb 13, 2026	2.25	2.39	2.22	2.27	2.27	0.89%	279,379
Feb 12, 2026	2.41	2.41	2.23	2.25	2.25	-5.06%	233,566
Feb 11, 2026	2.41	2.54	2.35	2.37	2.37	1.28%	211,330