OPAL Fuels Inc.OPALNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $2.21 | $2.22 | $2.08 | $2.18 | 156,159 |
| 2/4/2026 | $2.28 | $2.28 | $2.19 | $2.23 | 114,115 |
| 2/3/2026 | $2.37 | $2.38 | $2.21 | $2.26 | 295,100 |
| 2/2/2026 | $2.32 | $2.36 | $2.22 | $2.36 | 165,581 |
| 1/30/2026 | $2.50 | $2.58 | $2.28 | $2.31 | 357,009 |
| 1/29/2026 | $2.51 | $2.53 | $2.38 | $2.53 | 230,365 |
| 1/28/2026 | $2.33 | $2.60 | $2.33 | $2.50 | 282,332 |
| 1/27/2026 | $2.39 | $2.46 | $2.28 | $2.32 | 290,037 |
| 1/26/2026 | $2.66 | $2.67 | $2.35 | $2.40 | 405,100 |
| 1/23/2026 | $2.60 | $2.78 | $2.60 | $2.66 | 223,800 |
| 1/22/2026 | $2.58 | $2.72 | $2.58 | $2.61 | 171,800 |
| 1/21/2026 | $2.53 | $2.68 | $2.50 | $2.59 | 168,800 |
| 1/20/2026 | $2.58 | $2.61 | $2.49 | $2.53 | 220,900 |
| 1/16/2026 | $2.59 | $2.67 | $2.52 | $2.65 | 137,700 |
| 1/15/2026 | $2.52 | $2.71 | $2.49 | $2.57 | 199,046 |
| 1/14/2026 | $2.57 | $2.59 | $2.50 | $2.52 | 104,200 |
| 1/13/2026 | $2.54 | $2.61 | $2.50 | $2.51 | 133,226 |
| 1/12/2026 | $2.53 | $2.65 | $2.50 | $2.54 | 116,300 |
| 1/9/2026 | $2.45 | $2.55 | $2.39 | $2.55 | 221,781 |
| 1/8/2026 | $2.18 | $2.56 | $2.18 | $2.40 | 774,371 |
| 1/7/2026 | $2.18 | $2.24 | $2.12 | $2.15 | 394,699 |
| 1/6/2026 | $2.27 | $2.33 | $2.17 | $2.18 | 270,957 |
| 1/5/2026 | $2.39 | $2.40 | $2.23 | $2.28 | 265,549 |
| 1/2/2026 | $2.34 | $2.42 | $2.34 | $2.38 | 100,016 |
| 12/31/2025 | $2.61 | $2.62 | $2.35 | $2.36 | 235,208 |
| 12/30/2025 | $2.58 | $2.76 | $2.58 | $2.64 | 1.81M |
| 12/29/2025 | $2.67 | $2.87 | $2.57 | $2.59 | 446,600 |
| 12/26/2025 | $2.64 | $2.71 | $2.60 | $2.69 | 253,105 |
| 12/24/2025 | $2.49 | $2.73 | $2.42 | $2.66 | 315,500 |
| 12/23/2025 | $2.31 | $2.59 | $2.27 | $2.51 | 866,931 |
| 12/22/2025 | $2.10 | $2.29 | $2.00 | $2.24 | 830,484 |
| 12/19/2025 | $2.11 | $2.15 | $2.03 | $2.06 | 296,515 |
| 12/18/2025 | $2.08 | $2.16 | $2.03 | $2.10 | 273,600 |
| 12/17/2025 | $2.28 | $2.34 | $2.07 | $2.10 | 299,300 |
| 12/16/2025 | $2.52 | $2.57 | $2.23 | $2.28 | 365,919 |
| 12/15/2025 | $2.60 | $2.60 | $2.50 | $2.54 | 101,300 |
| 12/12/2025 | $2.67 | $2.67 | $2.59 | $2.60 | 143,932 |
| 12/11/2025 | $2.56 | $2.74 | $2.55 | $2.63 | 127,527 |
| 12/10/2025 | $2.52 | $2.58 | $2.50 | $2.54 | 168,427 |
| 12/9/2025 | $2.52 | $2.67 | $2.51 | $2.57 | 165,100 |
| 12/8/2025 | $2.63 | $2.70 | $2.51 | $2.52 | 314,905 |
| 12/5/2025 | $2.59 | $2.65 | $2.50 | $2.63 | 123,072 |
| 12/4/2025 | $2.36 | $2.64 | $2.31 | $2.59 | 310,443 |
| 12/3/2025 | $2.32 | $2.39 | $2.26 | $2.39 | 117,618 |
| 12/2/2025 | $2.29 | $2.38 | $2.26 | $2.29 | 71,200 |
| 12/1/2025 | $2.39 | $2.43 | $2.28 | $2.30 | 122,600 |
| 11/28/2025 | $2.39 | $2.42 | $2.31 | $2.41 | 59,200 |
| 11/26/2025 | $2.32 | $2.40 | $2.28 | $2.38 | 101,902 |
| 11/25/2025 | $2.21 | $2.37 | $2.17 | $2.36 | 264,907 |
| 11/24/2025 | $2.25 | $2.27 | $2.13 | $2.23 | 297,722 |
| 11/21/2025 | $2.00 | $2.27 | $1.97 | $2.24 | 259,301 |
| 11/20/2025 | $2.20 | $2.21 | $2.01 | $2.02 | 148,234 |
| 11/19/2025 | $2.34 | $2.34 | $2.15 | $2.15 | 223,523 |
| 11/18/2025 | $2.12 | $2.48 | $2.12 | $2.39 | 313,300 |
| 11/17/2025 | $2.36 | $2.36 | $2.11 | $2.12 | 141,507 |
| 11/14/2025 | $2.26 | $2.39 | $2.26 | $2.38 | 214,446 |
| 11/13/2025 | $2.28 | $2.36 | $2.15 | $2.30 | 358,337 |
| 11/12/2025 | $2.24 | $2.29 | $2.19 | $2.29 | 98,100 |
| 11/11/2025 | $2.28 | $2.28 | $2.05 | $2.26 | 238,587 |
| 11/10/2025 | $2.15 | $2.33 | $1.97 | $2.28 | 236,142 |
| 11/7/2025 | $1.99 | $2.09 | $1.65 | $2.09 | 590,600 |