OPAL Fuels Inc. - OPAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.13	2.1	2.1	2.19	2.1	96,915
February 19, 2026	2.14	2.14	2.14	2.22	2.11	114,120
February 18, 2026	2.13	2.16	2.16	2.22	2.1	161,426
February 17, 2026	2.26	2.12	2.12	2.27	2.11	166,500
February 13, 2026	2.25	2.27	2.27	2.38	2.22	279,379
February 12, 2026	2.41	2.25	2.25	2.41	2.23	233,366
February 11, 2026	2.41	2.37	2.37	2.54	2.35	211,330
February 10, 2026	2.37	2.34	2.34	2.45	2.33	101,134
February 09, 2026	2.44	2.41	2.41	2.44	2.32	129,800
February 06, 2026	2.17	2.41	2.41	2.42	2.17	182,400
February 05, 2026	2.22	2.16	2.16	2.22	2.08	235,600
February 04, 2026	2.28	2.23	2.23	2.28	2.19	114,115
February 03, 2026	2.37	2.26	2.26	2.38	2.21	295,100
February 02, 2026	2.32	2.36	2.36	2.36	2.22	165,581
January 30, 2026	2.5	2.31	2.31	2.58	2.28	357,009
January 29, 2026	2.51	2.53	2.53	2.53	2.38	230,365
January 28, 2026	2.33	2.5	2.5	2.6	2.33	282,332
January 27, 2026	2.39	2.32	2.32	2.46	2.28	290,037
January 26, 2026	2.61	2.4	2.4	2.64	2.35	390,643
January 23, 2026	2.6	2.66	2.66	2.78	2.6	223,800
January 22, 2026	2.58	2.61	2.61	2.72	2.58	139,452
January 21, 2026	2.53	2.59	2.59	2.68	2.5	168,800
January 20, 2026	2.58	2.53	2.53	2.61	2.49	220,900
January 16, 2026	2.59	2.65	2.65	2.67	2.52	137,700
January 15, 2026	2.52	2.57	2.57	2.71	2.49	199,046
January 14, 2026	2.57	2.52	2.52	2.59	2.5	104,200
January 13, 2026	2.54	2.51	2.51	2.61	2.5	133,226
January 12, 2026	2.53	2.54	2.54	2.65	2.5	116,300
January 09, 2026	2.45	2.55	2.55	2.55	2.39	221,781
January 08, 2026	2.18	2.4	2.4	2.56	2.18	774,371
January 07, 2026	2.18	2.15	2.15	2.24	2.12	394,699
January 06, 2026	2.27	2.18	2.18	2.33	2.17	270,957
January 05, 2026	2.39	2.28	2.28	2.4	2.23	265,549
January 02, 2026	2.34	2.38	2.38	2.42	2.34	100,016
December 31, 2025	2.61	2.36	2.36	2.62	2.35	235,208
December 30, 2025	2.58	2.64	2.64	2.76	2.58	1.81M
December 29, 2025	2.67	2.59	2.59	2.87	2.57	446,600
December 26, 2025	2.64	2.69	2.69	2.71	2.6	253,105
December 24, 2025	2.49	2.66	2.66	2.73	2.42	315,500
December 23, 2025	2.31	2.51	2.51	2.59	2.27	866,931
December 22, 2025	2.1	2.24	2.24	2.29	2	830,484
December 19, 2025	2.11	2.06	2.06	2.15	2.03	296,515
December 18, 2025	2.08	2.1	2.1	2.16	2.03	273,600
December 17, 2025	2.28	2.1	2.1	2.34	2.07	299,300
December 16, 2025	2.52	2.28	2.28	2.57	2.23	365,919
December 15, 2025	2.6	2.54	2.54	2.6	2.5	101,300
December 12, 2025	2.67	2.6	2.6	2.67	2.59	143,932
December 11, 2025	2.56	2.63	2.63	2.74	2.55	127,527
December 10, 2025	2.52	2.54	2.54	2.58	2.5	168,427
December 09, 2025	2.52	2.57	2.57	2.67	2.51	165,100
December 08, 2025	2.63	2.52	2.52	2.7	2.51	314,905
December 05, 2025	2.59	2.63	2.63	2.65	2.5	123,072
December 04, 2025	2.36	2.59	2.59	2.64	2.31	310,314
December 03, 2025	2.32	2.39	2.39	2.39	2.26	117,618
December 02, 2025	2.29	2.29	2.29	2.38	2.26	71,200
December 01, 2025	2.39	2.3	2.3	2.43	2.28	122,600
November 28, 2025	2.39	2.41	2.41	2.42	2.31	59,200
November 26, 2025	2.32	2.38	2.38	2.4	2.28	101,902
November 25, 2025	2.21	2.36	2.36	2.37	2.17	264,907
November 24, 2025	2.25	2.23	2.23	2.27	2.13	297,722

OPAL Fuels Inc. (OPAL) NASDAQ