Want to see OPAL full AI Analyst Report?
OPAL Fuels (OPAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.62 | 1.62 | 1.49 | 1.53 | 1.53 | -6.13% | 215,720 | 0.92 |
| Oct 29, 2026 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | +5.84% | 162,004 | 0.69 |
| Oct 28, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | +0.00% | 200,309 | 0.85 |
| Oct 27, 2026 | 1.52 | 1.60 | 1.52 | 1.54 | 1.54 | +0.65% | 165,485 | 0.70 |
| Oct 26, 2026 | 1.52 | 1.57 | 1.48 | 1.53 | 1.53 | +1.32% | 131,270 | 0.55 |
| Oct 23, 2026 | 1.50 | 1.56 | 1.48 | 1.51 | 1.51 | -1.31% | 118,135 | 0.50 |
| Oct 22, 2026 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | +0.00% | 113,666 | 0.48 |
| Oct 21, 2026 | 1.54 | 1.59 | 1.49 | 1.53 | 1.53 | +0.00% | 140,231 | 0.59 |
| Oct 20, 2026 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -2.55% | 110,332 | 0.46 |
| Oct 19, 2026 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | +0.64% | 96,696 | 0.40 |
| Oct 16, 2026 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -0.64% | 152,766 | 0.63 |
| Oct 15, 2026 | 1.59 | 1.63 | 1.53 | 1.57 | 1.57 | +0.00% | 162,715 | 0.67 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.55 | 1.57 | 1.57 | -6.55% | 155,812 | 0.64 |
| Oct 13, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | +1.82% | 108,157 | 0.44 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 93,815 | 0.38 |
| Oct 09, 2026 | 1.68 | 1.79 | 1.68 | 1.73 | 1.73 | +2.98% | 261,820 | 1.05 |
| Oct 08, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 222,265 | 0.89 |
| Oct 07, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.91% | 103,933 | 0.41 |
| Oct 06, 2026 | 1.79 | 1.82 | 1.74 | 1.79 | 1.79 | +0.56% | 383,394 | 1.54 |
| Oct 05, 2026 | 1.77 | 1.80 | 1.70 | 1.78 | 1.78 | +2.30% | 257,327 | 1.03 |
| Oct 02, 2026 | 1.75 | 1.82 | 1.74 | 1.74 | 1.74 | -0.57% | 115,898 | 0.46 |
| Oct 01, 2026 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | +0.00% | 255,035 | 1.01 |
| Sep 30, 2026 | 1.77 | 1.86 | 1.75 | 1.75 | 1.75 | -1.13% | 1,229,658 | 5.25 |
| Sep 29, 2026 | 1.80 | 1.85 | 1.72 | 1.77 | 1.77 | -1.67% | 1,623,733 | 7.68 |
| Sep 28, 2026 | 1.82 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 343,553 | 1.65 |
| Sep 25, 2026 | 1.84 | 1.87 | 1.74 | 1.85 | 1.85 | +0.54% | 318,426 | 1.51 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.73 | 1.84 | 1.84 | -1.08% | 396,213 | 1.69 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.77 | 1.86 | 1.86 | -5.10% | 382,201 | 1.59 |
| Sep 22, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | +1.03% | 69,608 | 0.29 |
| Sep 21, 2026 | 1.88 | 1.99 | 1.85 | 1.94 | 1.94 | +3.74% | 191,196 | 0.78 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -2.09% | 178,258 | 0.71 |
| Sep 17, 2026 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 138,618 | 0.55 |
| Sep 16, 2026 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | +3.78% | 189,056 | 0.75 |
| Sep 15, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | +0.00% | 93,110 | 0.37 |
| Sep 14, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 169,748 | 0.66 |
| Sep 11, 2026 | 1.86 | 1.94 | 1.84 | 1.89 | 1.89 | +3.85% | 269,581 | 1.05 |
| Sep 10, 2026 | 1.84 | 1.88 | 1.77 | 1.82 | 1.82 | -1.62% | 305,023 | 1.20 |
| Sep 09, 2026 | 1.97 | 1.97 | 1.80 | 1.85 | 1.85 | -3.65% | 486,275 | 1.93 |
| Sep 08, 2026 | 1.99 | 2.09 | 1.92 | 1.92 | 1.92 | -4.48% | 387,747 | 1.56 |
| Sep 07, 2026 | 1.96 | 2.01 | 1.93 | 2.01 | 2.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.96 | 2.01 | 1.93 | 2.01 | 2.01 | +1.52% | 213,689 | 0.86 |
| Sep 03, 2026 | 2.05 | 2.11 | 1.96 | 1.98 | 1.98 | -0.50% | 217,321 | 0.85 |
| Sep 02, 2026 | 1.96 | 2.04 | 1.92 | 1.99 | 1.99 | +3.11% | 238,341 | 0.94 |
| Sep 01, 2026 | 1.99 | 2.00 | 1.88 | 1.93 | 1.93 | -3.02% | 307,419 | 1.22 |
| Aug 31, 2026 | 2.03 | 2.05 | 1.94 | 1.99 | 1.99 | -3.40% | 273,045 | 1.08 |
| Aug 28, 2026 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.29% | 116,672 | 0.46 |
| Aug 27, 2026 | 2.17 | 2.20 | 2.12 | 2.13 | 2.13 | -2.29% | 142,958 | 0.55 |
| Aug 26, 2026 | 2.13 | 2.20 | 2.11 | 2.18 | 2.18 | +2.35% | 126,595 | 0.49 |
| Aug 25, 2026 | 2.09 | 2.16 | 2.09 | 2.13 | 2.13 | +1.43% | 141,377 | 0.55 |
| Aug 24, 2026 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | -0.94% | 164,162 | 0.63 |