OPAL Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.52	2.58	2.45	2.54	2.54	0.79%	217,970
Sep 25, 2025	2.57	2.58	2.43	2.52	2.52	-1.56%	296,750
Sep 24, 2025	2.40	2.64	2.38	2.56	2.56	6.67%	677,629
Sep 23, 2025	2.41	2.48	2.35	2.40	2.40	1.27%	382,248
Sep 22, 2025	2.17	2.39	2.12	2.37	2.37	7.73%	271,529
Sep 19, 2025	2.16	2.20	2.10	2.20	2.20	1.85%	295,223
Sep 18, 2025	2.09	2.20	2.06	2.16	2.16	3.35%	139,738
Sep 17, 2025	2.04	2.16	2.04	2.09	2.09	1.95%	133,893
Sep 16, 2025	2.10	2.12	2.03	2.05	2.05	-0.97%	107,318
Sep 15, 2025	2.12	2.13	2.05	2.07	2.07	-2.36%	161,964
Sep 12, 2025	2.22	2.23	2.12	2.12	2.12	-4.50%	58,004
Sep 11, 2025	2.20	2.24	2.17	2.22	2.22	1.37%	48,873
Sep 10, 2025	2.11	2.19	2.08	2.19	2.19	3.30%	70,895
Sep 9, 2025	2.11	2.18	2.09	2.12	2.12	-	84,085
Sep 8, 2025	2.27	2.28	2.09	2.12	2.12	-6.19%	220,113
Sep 5, 2025	2.23	2.30	2.19	2.26	2.26	1.80%	227,028
Sep 4, 2025	2.26	2.30	2.21	2.22	2.22	-1.33%	71,125
Sep 3, 2025	2.32	2.35	2.21	2.25	2.25	-2.60%	146,501
Sep 2, 2025	2.33	2.35	2.31	2.31	2.31	-1.70%	57,684
Aug 29, 2025	2.34	2.37	2.32	2.35	2.35	0.86%	98,225
Aug 28, 2025	2.33	2.40	2.28	2.33	2.33	0.87%	121,016
Aug 27, 2025	2.36	2.42	2.29	2.31	2.31	-2.53%	102,455
Aug 26, 2025	2.36	2.46	2.36	2.37	2.37	-	168,651
Aug 25, 2025	2.31	2.45	2.26	2.37	2.37	3.49%	131,771
Aug 22, 2025	2.29	2.39	2.27	2.29	2.29	0.44%	168,543
Aug 21, 2025	2.25	2.30	2.25	2.28	2.28	-0.44%	31,548
Aug 20, 2025	2.34	2.34	2.25	2.29	2.29	1.78%	77,946
Aug 19, 2025	2.30	2.34	2.23	2.25	2.25	-1.75%	110,884
Aug 18, 2025	2.35	2.35	2.28	2.29	2.29	-0.87%	139,880
Aug 15, 2025	2.34	2.39	2.26	2.31	2.31	-0.86%	149,268
Aug 14, 2025	2.36	2.40	2.31	2.33	2.33	-2.51%	98,724
Aug 13, 2025	2.35	2.41	2.32	2.39	2.39	-	120,115
Aug 12, 2025	2.30	2.45	2.28	2.39	2.39	4.82%	185,501
Aug 11, 2025	2.20	2.33	2.18	2.28	2.28	3.17%	148,087
Aug 8, 2025	2.22	2.37	2.19	2.21	2.21	-2.21%	154,944
Aug 7, 2025	2.37	2.50	2.26	2.26	2.26	-4.24%	178,809
Aug 6, 2025	2.36	2.39	2.30	2.36	2.36	0.85%	79,956
Aug 5, 2025	2.23	2.38	2.23	2.34	2.34	3.54%	99,395
Aug 4, 2025	2.26	2.29	2.23	2.26	2.26	-	74,847
Aug 1, 2025	2.34	2.38	2.23	2.26	2.26	-4.64%	176,434
Jul 31, 2025	2.34	2.47	2.34	2.37	2.37	0.42%	117,332
Jul 30, 2025	2.44	2.52	2.34	2.36	2.36	-3.67%	115,255
Jul 29, 2025	2.50	2.52	2.43	2.45	2.45	-2.00%	103,188
Jul 28, 2025	2.51	2.55	2.46	2.50	2.50	-0.40%	105,244
Jul 25, 2025	2.60	2.60	2.49	2.51	2.51	-2.33%	117,104
Jul 24, 2025	2.50	2.63	2.47	2.57	2.57	2.80%	267,979
Jul 23, 2025	2.50	2.61	2.48	2.50	2.50	-1.57%	227,157
Jul 22, 2025	2.54	2.63	2.50	2.54	2.54	-	184,969
Jul 21, 2025	2.51	2.65	2.51	2.54	2.54	0.79%	175,766
Jul 18, 2025	2.53	2.58	2.49	2.52	2.52	0.80%	145,823