Opal Historical Data

OPAL Page 3
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.0807
-0.07%
$ 80.69 million $ 30,815
Jan 13, 2026 $ 0.0761
+2.93%
$ -- $ 17,821
Jan 12, 2026 $ 0.0732
+0.00%
$ 73.24 million $ 17,304
Jan 11, 2026 $ 0.0741
+0.86%
$ 74.06 million $ 7,511
Jan 9, 2026 $ 0.0744
-0.99%
$ 74.4 million $ 85,918
Jan 8, 2026 $ 0.076
+2.21%
$ -- $ 97,527
Jan 7, 2026 $ 0.0773
-0.19%
$ -- $ 102,437
Jan 6, 2026 $ 0.078
+1.56%
$ 77.98 million $ 99,505
Jan 5, 2026 $ 0.0765
+11.11%
$ 76.49 million $ 60,562
Jan 3, 2026 $ 0.068
-0.14%
$ -- $ 22,682
Jan 2, 2026 $ 0.0683
-1.08%
$ 68.3 million $ 22,431
Jan 1, 2026 $ 0.0678
+0.36%
$ 67.79 million $ 111,613
Dec 31, 2025 $ 0.0679
+2.96%
$ -- $ 108,690
Dec 30, 2025 $ 0.0654
-3.02%
$ 65.42 million $ 92,988
Dec 29, 2025 $ 0.0673
-1.48%
$ 67.27 million $ 67,341
Dec 28, 2025 $ 0.0687
+0.26%
$ -- $ 58,873
Dec 27, 2025 $ 0.0682
-0.14%
$ -- $ 52,606
Dec 26, 2025 $ 0.0682
-0.75%
$ -- $ 51,371
Dec 25, 2025 $ 0.0694
+0.47%
$ 69.41 million $ 48,386
Dec 24, 2025 $ 0.0694
-2.97%
$ 69.51 million $ 35,628
Dec 23, 2025 $ 0.0719
-1.37%
$ 71.9 million $ 22,576
Dec 22, 2025 $ 0.0723
-2.46%
$ 72.28 million $ 20,712
Dec 21, 2025 $ 0.0724
-0.74%
$ -- $ 14,756
Dec 20, 2025 $ 0.0727
+0.00%
$ -- $ 13,238
Dec 19, 2025 $ 0.0714
+0.00%
$ -- $ 228,486
Dec 18, 2025 $ 0.0682
-5.76%
$ 68.17 million $ 214,626
Dec 17, 2025 $ 0.07
-3.49%
$ 70.04 million $ 204,274
Dec 16, 2025 $ 0.0718
+1.02%
$ 72.45 million $ 203,496
Dec 15, 2025 $ 0.0725
-3.00%
$ -- $ 193,790
Dec 14, 2025 $ 0.0742
-0.19%
$ 74.16 million $ 189,856
Dec 13, 2025 $ 0.0751
+2.20%
$ -- $ 188,963
Dec 12, 2025 $ 0.0735
-9.39%
$ 73.47 million $ 179,361
Dec 11, 2025 $ 0.0812
+0.32%
$ 81.21 million $ 140,985
Dec 10, 2025 $ 0.0839
+0.28%
$ 83.93 million $ 127,319
Dec 9, 2025 $ 0.0828
+17.15%
$ 82.8 million $ 116,647
Dec 8, 2025 $ 0.0699
-1.12%
$ -- $ 29,931
Dec 6, 2025 $ 0.0689
+0.33%
$ -- $ 21,651
Dec 5, 2025 $ 0.0718
+0.00%
$ -- $ 12,454
Dec 4, 2025 $ 0.0717
+0.00%
$ -- $ 14,600
Dec 3, 2025 $ 0.0702
+0.70%
$ 70.24 million $ 12,785
Dec 2, 2025 $ 0.0679
+7.09%
$ 67.92 million $ 39,475
Dec 1, 2025 $ 0.0637
-3.70%
$ 63.69 million $ 33,179
Nov 30, 2025 $ 0.0717
+0.00%
$ 71.7 million $ 17,660
Nov 29, 2025 $ 0.0711
-1.40%
$ -- $ 5,083
Nov 28, 2025 $ 0.0734
+0.97%
$ -- $ 2,134
Nov 27, 2025 $ 0.0725
+5.44%
$ 72.46 million $ 49,171
Nov 26, 2025 $ 0.0655
-1.60%
$ -- $ 7,973
Nov 25, 2025 $ 0.0659
+1.30%
$ 66.79 million $ 310,245
Nov 24, 2025 $ 0.0665
-4.83%
$ 66.46 million $ 289,948
Nov 23, 2025 $ 0.0696
-2.71%
$ 69.61 million $ 218,590