OPAL Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.11	2.19	2.10	2.14	2.14	1.91%	74,663
Jun 5, 2026	2.28	2.28	2.08	2.10	2.10	-9.31%	506,792
Jun 4, 2026	2.22	2.31	2.21	2.31	2.31	4.05%	211,769
Jun 3, 2026	2.30	2.30	2.20	2.22	2.22	-2.63%	225,284
Jun 2, 2026	2.26	2.33	2.21	2.28	2.28	0.44%	251,487
Jun 1, 2026	2.25	2.38	2.24	2.27	2.27	0.44%	246,133
May 29, 2026	2.19	2.29	2.14	2.26	2.26	1.80%	367,598
May 28, 2026	2.14	2.23	2.14	2.22	2.22	3.26%	102,101
May 27, 2026	2.17	2.21	2.13	2.15	2.15	-0.46%	189,762
May 26, 2026	2.18	2.21	2.10	2.16	2.16	-	322,453
May 22, 2026	2.06	2.24	2.04	2.16	2.16	7.46%	537,088
May 21, 2026	2.01	2.04	1.94	2.01	2.01	2.03%	207,652
May 20, 2026	2.04	2.09	1.96	1.97	1.97	-4.37%	170,783
May 19, 2026	1.99	2.11	1.99	2.06	2.06	4.04%	270,181
May 18, 2026	1.92	2.06	1.92	1.98	1.98	2.06%	223,093
May 15, 2026	1.97	1.99	1.88	1.94	1.94	-3.48%	387,994
May 14, 2026	2.02	2.14	1.95	2.01	2.01	-0.99%	284,171
May 13, 2026	2.10	2.19	1.87	2.03	2.03	-2.40%	442,407
May 12, 2026	2.16	2.22	2.08	2.08	2.08	-5.02%	177,007
May 11, 2026	2.20	2.34	2.09	2.19	2.19	-3.52%	411,923
May 8, 2026	2.32	2.36	2.26	2.27	2.27	-2.99%	101,178
May 7, 2026	2.25	2.35	2.21	2.34	2.34	2.63%	140,185
May 6, 2026	2.26	2.32	2.20	2.28	2.28	0.88%	132,759
May 5, 2026	2.22	2.32	2.20	2.26	2.26	3.67%	143,053
May 4, 2026	2.19	2.28	2.17	2.18	2.18	-0.91%	173,816
May 1, 2026	2.18	2.26	2.17	2.20	2.20	1.85%	114,028
Apr 30, 2026	2.13	2.22	2.06	2.16	2.16	3.85%	124,630
Apr 29, 2026	2.15	2.19	2.08	2.08	2.08	-4.15%	158,266
Apr 28, 2026	2.21	2.28	2.12	2.17	2.17	-1.36%	184,024
Apr 27, 2026	2.36	2.37	2.18	2.20	2.20	-5.98%	130,257
Apr 24, 2026	2.44	2.44	2.34	2.34	2.34	-4.88%	113,657
Apr 23, 2026	2.49	2.49	2.42	2.46	2.46	-0.81%	107,470
Apr 22, 2026	2.51	2.59	2.46	2.48	2.48	-0.40%	112,063
Apr 21, 2026	2.60	2.68	2.48	2.49	2.49	-3.86%	145,244
Apr 20, 2026	2.58	2.69	2.57	2.59	2.59	1.17%	161,605
Apr 17, 2026	2.54	2.58	2.50	2.56	2.56	2.40%	144,164
Apr 16, 2026	2.47	2.58	2.47	2.50	2.50	1.63%	134,056
Apr 15, 2026	2.41	2.51	2.40	2.46	2.46	1.65%	61,697
Apr 14, 2026	2.45	2.45	2.36	2.42	2.42	-1.22%	213,103
Apr 13, 2026	2.43	2.49	2.42	2.45	2.45	0.41%	76,689
Apr 10, 2026	2.51	2.54	2.41	2.44	2.44	-1.21%	150,145
Apr 9, 2026	2.48	2.52	2.43	2.47	2.47	-0.80%	91,521
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%	174,100
Apr 6, 2026	2.42	2.54	2.42	2.46	2.46	2.93%	102,636
Apr 2, 2026	2.39	2.46	2.39	2.39	2.39	-2.05%	192,530
Apr 1, 2026	2.47	2.50	2.39	2.44	2.44	-3.17%	168,891
Mar 31, 2026	2.30	2.52	2.30	2.52	2.52	9.57%	606,606
Mar 30, 2026	2.28	2.40	2.22	2.30	2.30	3.14%	428,030
Mar 27, 2026	2.20	2.26	2.20	2.23	2.23	-0.45%	140,992