Opal Historical Data

OPAL Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 2025 $0.0704
-1.65%
$70.43 million $187,389
Nov 21, 2025 $0.0713
-3.81%
$70.37 million $154,736
Nov 20, 2025 $0.0732
-2.67%
$73.18 million $82,684
Nov 19, 2025 $0.072
-12.58%
$71.96 million $49,464
Nov 18, 2025 $0.0969
+3.62%
$96.9 million $226,014
Nov 17, 2025 $0.0936
-12.78%
$93.59 million $201,173
Nov 16, 2025 $0.104
-2.61%
$103.6 million $123,105
Nov 15, 2025 $0.106
-3.27%
$106.6 million $107,158
Nov 14, 2025 $0.107
+0.41%
$106.81 million $40,001
Nov 13, 2025 $0.103
-8.38%
$103.23 million $2.36 million
Nov 12, 2025 $0.116
-13.09%
$-- $2.43 million
Nov 11, 2025 $0.133
-4.09%
$132.57 million $2.26 million