OPAL Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.84	1.87	1.74	1.85	1.85	0.54%	318,402
Sep 24, 2026	1.86	1.86	1.73	1.84	1.84	-1.08%	396,212
Sep 23, 2026	1.91	1.91	1.77	1.86	1.86	-5.10%	381,932
Sep 22, 2026	1.96	1.99	1.95	1.96	1.96	1.03%	68,426
Sep 21, 2026	1.88	1.99	1.85	1.94	1.94	3.74%	186,682
Sep 18, 2026	1.93	1.93	1.86	1.87	1.87	-2.09%	177,933
Sep 17, 2026	1.94	1.95	1.89	1.91	1.91	-0.52%	138,618
Sep 16, 2026	1.85	1.92	1.84	1.92	1.92	3.78%	188,923
Sep 15, 2026	1.85	1.86	1.81	1.85	1.85	-	93,110
Sep 14, 2026	1.88	1.90	1.84	1.85	1.85	-2.12%	167,746
Sep 11, 2026	1.86	1.94	1.84	1.89	1.89	3.85%	269,479
Sep 10, 2026	1.84	1.88	1.77	1.82	1.82	-1.62%	305,021
Sep 9, 2026	1.97	1.97	1.80	1.85	1.85	-3.65%	486,192
Sep 8, 2026	1.99	2.09	1.92	1.92	1.92	-4.48%	385,647
Sep 4, 2026	1.96	2.01	1.93	2.01	2.01	1.52%	213,055
Sep 3, 2026	2.05	2.11	1.96	1.98	1.98	-0.50%	217,228
Sep 2, 2026	1.96	2.04	1.92	1.99	1.99	3.11%	229,125
Sep 1, 2026	1.99	2.00	1.88	1.93	1.93	-3.02%	307,319
Aug 31, 2026	2.03	2.05	1.94	1.99	1.99	-3.40%	272,258
Aug 28, 2026	2.13	2.15	2.05	2.06	2.06	-3.29%	116,672
Aug 27, 2026	2.17	2.20	2.12	2.13	2.13	-2.29%	141,607
Aug 26, 2026	2.13	2.20	2.11	2.18	2.18	2.35%	126,550
Aug 25, 2026	2.09	2.16	2.09	2.13	2.13	1.43%	125,573
Aug 24, 2026	2.10	2.16	2.08	2.10	2.10	-0.94%	164,161
Aug 21, 2026	2.15	2.20	2.12	2.12	2.12	-0.47%	175,108
Aug 20, 2026	2.18	2.21	2.11	2.13	2.13	-3.62%	77,985
Aug 19, 2026	2.26	2.28	2.19	2.21	2.21	-0.45%	101,773
Aug 18, 2026	2.21	2.24	2.15	2.22	2.22	0.91%	93,632
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