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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2.1	2.32	2.32	2.33	1.99	203,155
November 07, 2025	1.99	2.09	2.09	2.09	1.65	590,600
November 06, 2025	2.14	2.02	2.02	2.15	1.99	271,718
November 05, 2025	2.3	2.16	2.16	2.3	2.15	116,200
November 04, 2025	2.25	2.26	2.26	2.33	2.17	167,423
November 03, 2025	2.4	2.27	2.27	2.45	2.24	232,002
October 31, 2025	2.32	2.41	2.41	2.41	2.32	93,600
October 30, 2025	2.35	2.28	2.28	2.45	2.27	136,100
October 29, 2025	2.5	2.35	2.35	2.6	2.35	288,159
October 28, 2025	2.55	2.51	2.51	2.62	2.5	126,208
October 27, 2025	2.71	2.55	2.55	2.73	2.55	168,748
October 24, 2025	2.69	2.7	2.7	2.76	2.64	106,012
October 23, 2025	2.69	2.67	2.67	2.75	2.55	203,256
October 22, 2025	2.6	2.68	2.68	2.68	2.54	170,310
October 21, 2025	2.67	2.6	2.6	2.69	2.51	85,400
October 20, 2025	2.57	2.67	2.67	2.69	2.52	139,541
October 17, 2025	2.55	2.5	2.5	2.57	2.5	191,014
October 16, 2025	2.78	2.56	2.56	2.82	2.55	289,817
October 15, 2025	2.58	2.78	2.78	2.8	2.54	378,500
October 14, 2025	2.45	2.56	2.56	2.63	2.39	249,017
October 13, 2025	2.46	2.47	2.47	2.58	2.38	517,605
October 10, 2025	2.4	2.5	2.5	2.5	2.33	395,938
October 09, 2025	2.45	2.42	2.42	2.49	2.29	357,643
October 08, 2025	2.44	2.44	2.44	2.47	2.38	152,900
October 07, 2025	2.5	2.42	2.42	2.5	2.31	267,723
October 06, 2025	2.3	2.5	2.5	2.53	2.3	423,682
October 03, 2025	2.39	2.28	2.28	2.55	2.25	437,200
October 02, 2025	2.55	2.41	2.41	2.55	2.29	314,322
October 01, 2025	2.23	2.53	2.53	2.54	2.22	438,900
September 30, 2025	2.34	2.2	2.2	2.58	2.2	1M
September 29, 2025	2.56	2.34	2.34	2.58	2.31	1.76M
September 26, 2025	2.52	2.54	2.54	2.58	2.45	218,000
September 25, 2025	2.57	2.52	2.52	2.58	2.43	296,750
September 24, 2025	2.4	2.56	2.56	2.64	2.38	677,629
September 23, 2025	2.41	2.4	2.4	2.48	2.35	382,248
September 22, 2025	2.17	2.37	2.37	2.39	2.12	271,529
September 19, 2025	2.16	2.2	2.2	2.2	2.1	295,223
September 18, 2025	2.09	2.16	2.16	2.2	2.06	139,738
September 17, 2025	2.04	2.09	2.09	2.16	2.04	133,900
September 16, 2025	2.1	2.05	2.05	2.12	2.03	107,318
September 15, 2025	2.12	2.07	2.07	2.13	2.05	162,000
September 12, 2025	2.22	2.12	2.12	2.23	2.12	58,004
September 11, 2025	2.2	2.22	2.22	2.24	2.17	48,900
September 10, 2025	2.11	2.19	2.19	2.19	2.08	70,900
September 09, 2025	2.11	2.12	2.12	2.18	2.09	84,100
September 08, 2025	2.27	2.12	2.12	2.28	2.09	220,113
September 05, 2025	2.23	2.26	2.26	2.3	2.19	227,028
September 04, 2025	2.26	2.22	2.22	2.3	2.2	71,125
September 03, 2025	2.32	2.25	2.25	2.35	2.21	146,531
September 02, 2025	2.33	2.31	2.31	2.35	2.31	57,700
August 29, 2025	2.34	2.35	2.35	2.37	2.32	98,225
August 28, 2025	2.33	2.33	2.33	2.4	2.28	121,016
August 27, 2025	2.36	2.31	2.31	2.42	2.29	102,500
August 26, 2025	2.36	2.37	2.37	2.46	2.36	168,700
August 25, 2025	2.31	2.37	2.37	2.45	2.25	131,800
August 22, 2025	2.29	2.29	2.29	2.39	2.27	168,543
August 21, 2025	2.25	2.28	2.28	2.3	2.25	31,548
August 20, 2025	2.34	2.29	2.29	2.34	2.25	77,946
August 19, 2025	2.3	2.25	2.25	2.34	2.23	110,900
August 18, 2025	2.35	2.29	2.29	2.35	2.28	139,900

OPAL Fuels Inc. (OPAL) NASDAQ