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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.34	2.31	2.31	2.39	2.26	149,300
August 14, 2025	2.36	2.33	2.33	2.4	2.31	98,724
August 13, 2025	2.35	2.39	2.39	2.41	2.32	120,115
August 12, 2025	2.3	2.39	2.39	2.45	2.28	185,501
August 11, 2025	2.2	2.28	2.28	2.33	2.17	148,100
August 08, 2025	2.22	2.21	2.21	2.37	2.19	154,944
August 07, 2025	2.37	2.26	2.26	2.5	2.26	178,809
August 06, 2025	2.36	2.36	2.36	2.39	2.3	80,000
August 05, 2025	2.23	2.34	2.34	2.38	2.23	99,400
August 04, 2025	2.26	2.26	2.26	2.29	2.23	74,847
August 01, 2025	2.34	2.26	2.26	2.38	2.23	176,434
July 31, 2025	2.34	2.37	2.37	2.47	2.34	115,130
July 30, 2025	2.44	2.36	2.36	2.52	2.34	115,300
July 29, 2025	2.5	2.45	2.45	2.52	2.43	103,200
July 28, 2025	2.51	2.5	2.5	2.55	2.46	105,244
July 25, 2025	2.6	2.51	2.51	2.6	2.49	117,104
July 24, 2025	2.5	2.57	2.57	2.63	2.47	268,000
July 23, 2025	2.5	2.5	2.5	2.61	2.48	227,200
July 22, 2025	2.54	2.54	2.54	2.63	2.5	185,000
July 21, 2025	2.51	2.54	2.54	2.65	2.51	175,800
July 18, 2025	2.53	2.52	2.52	2.58	2.49	145,823
July 17, 2025	2.4	2.5	2.5	2.54	2.4	96,558
July 16, 2025	2.49	2.43	2.43	2.51	2.4	146,866
July 15, 2025	2.45	2.45	2.45	2.52	2.45	115,371
July 14, 2025	2.52	2.47	2.47	2.55	2.44	123,824
July 11, 2025	2.53	2.51	2.51	2.58	2.5	126,700
July 10, 2025	2.57	2.54	2.54	2.58	2.52	84,966
July 09, 2025	2.57	2.59	2.59	2.63	2.56	73,600
July 08, 2025	2.57	2.58	2.58	2.65	2.54	176,852
July 07, 2025	2.67	2.54	2.54	2.7	2.54	121,900
July 03, 2025	2.59	2.67	2.67	2.71	2.59	217,700
July 02, 2025	2.47	2.58	2.58	2.62	2.47	176,527
July 01, 2025	2.4	2.48	2.48	2.62	2.32	314,611
June 30, 2025	2.55	2.42	2.42	2.7	2.42	453,314
June 27, 2025	2.59	2.52	2.52	2.6	2.45	2.65M
June 26, 2025	2.66	2.61	2.61	2.75	2.53	211,694
June 25, 2025	2.74	2.66	2.66	2.78	2.66	67,370
June 24, 2025	2.76	2.74	2.74	2.83	2.65	274,240
June 23, 2025	3.1	2.8	2.8	3.18	2.8	329,691
June 20, 2025	3.2	3.15	3.15	3.25	3.13	112,900
June 18, 2025	3.21	3.28	3.28	3.4	3.21	104,414
June 17, 2025	3.2	3.23	3.23	3.32	3.1	197,255
June 16, 2025	3.11	3.21	3.21	3.3	3.11	142,907
June 13, 2025	3.13	3.1	3.1	3.25	3.1	133,922
June 12, 2025	3.08	3.13	3.13	3.19	3.03	72,146
June 11, 2025	3.2	3.09	3.09	3.2	3	124,541
June 10, 2025	3.17	3.17	3.17	3.38	3.12	158,800
June 09, 2025	3.2	3.18	3.18	3.28	3.17	64,876
June 06, 2025	3.13	3.21	3.21	3.29	3.13	193,239
June 05, 2025	3.11	3.11	3.11	3.18	3.06	101,700
June 04, 2025	3.24	3.13	3.13	3.27	3.1	201,505
June 03, 2025	3.38	3.26	3.26	3.44	3.2	244,864
June 02, 2025	3.55	3.38	3.38	3.7	3.35	230,446
May 30, 2025	3.66	3.55	3.55	3.68	3.29	284,456
May 29, 2025	3.8	3.7	3.7	4.08	3.62	519,511
May 28, 2025	3.28	3.8	3.8	4.08	3.03	1.22M
May 27, 2025	2.8	3.13	3.13	3.38	2.8	813,000
May 23, 2025	2.47	2.72	2.72	2.95	2.47	710,221
May 22, 2025	2.5	2.5	2.5	2.61	2.45	592,633
May 21, 2025	2.47	2.5	2.5	2.53	2.46	115,378

OPAL Fuels Inc. (OPAL) NASDAQ