Opal Historical Data

OPAL Page 2
Download
Date Close Price change Market cap Trading volume
Feb 14, 2026 $ 0.0493
+0.18%
$ -- $ 2,921
Feb 11, 2026 $ 0.0467
+1.68%
$ 46.73 million $ 11,434
Feb 10, 2026 $ 0.0473
-0.46%
$ 47.28 million $ 8,511
Feb 9, 2026 $ 0.0489
+1.15%
$ 48.85 million $ 91
Feb 8, 2026 $ 0.0486
-0.16%
$ 48.58 million $ 3,229
Feb 7, 2026 $ 0.0486
+0.59%
$ 48.59 million $ 5,022
Feb 6, 2026 $ 0.0472
+12.93%
$ 47.2 million $ 46,459
Feb 5, 2026 $ 0.0419
-13.94%
$ 41.86 million $ 27,140
Feb 2, 2026 $ 0.0526
+0.00%
$ -- $ 1,526
Feb 1, 2026 $ 0.0553
-5.98%
$ 55.25 million $ 13,933
Jan 31, 2026 $ 0.058
-10.89%
$ 58.03 million $ 44,332
Jan 28, 2026 $ 0.0763
+1.33%
$ 76.26 million $ 28,751
Jan 27, 2026 $ 0.0754
+0.70%
$ -- $ 2,215
Jan 25, 2026 $ 0.0733
+0.00%
$ -- $ 45
Jan 24, 2026 $ 0.0739
+0.00%
$ -- $ 800
Jan 23, 2026 $ 0.0738
+2.31%
$ 73.82 million $ 9,611
Jan 22, 2026 $ 0.0711
-2.50%
$ -- $ 1,570
Jan 21, 2026 $ 0.0738
+0.00%
$ 73.8 million $ 406
Jan 20, 2026 $ 0.0726
+0.00%
$ 72.55 million $ 1,180
Jan 19, 2026 $ 0.0771
+0.17%
$ 77.08 million $ 3,832
Jan 18, 2026 $ 0.0789
+0.00%
$ -- $ 182
Jan 16, 2026 $ 0.079
+0.00%
$ -- $ 1,221
Jan 15, 2026 $ 0.0791
-1.35%
$ -- $ 21,369
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