Opal Historical Data

OPAL Page 6
Download
Date Close Price change Market cap Trading volume
Nov 10, 2025 $0.137
-2.28%
$137.36 million $2.34 million
Nov 9, 2025 $0.138
+1.22%
$138.29 million $2.34 million
Nov 8, 2025 $0.137
-8.19%
$136.54 million $2.13 million
Nov 7, 2025 $0.149
+35.23%
$148.82 million $2.06 million
Nov 6, 2025 $0.111
-2.95%
$110.62 million $1.71 million
Nov 5, 2025 $0.114
+7.79%
$113.59 million $1.7 million
Nov 4, 2025 $0.105
+4.88%
$105.17 million $1.59 million
Nov 3, 2025 $0.1
-6.61%
$100.23 million $1.56 million
Nov 2, 2025 $0.111
-1.94%
$110.73 million $1.61 million
Nov 1, 2025 $0.112
+0.34%
$112.48 million $1.58 million
Oct 31, 2025 $0.113
-0.90%
$112.9 million $1.52 million
Oct 30, 2025 $0.111
-17.47%
$113.74 million $1.35 million
Oct 29, 2025 $0.135
-4.54%
$134.79 million $1.16 million
Oct 28, 2025 $0.141
+3.61%
$141.06 million $1.04 million
Oct 27, 2025 $0.136
+38.38%
$136.31 million $807,552
Oct 26, 2025 $0.0987
+17.19%
$98.66 million $393,555
Oct 25, 2025 $0.0841
+16.63%
$84.12 million $268,713
Oct 24, 2025 $0.0722
+1.96%
$72.22 million $144,093
Oct 23, 2025 $0.0719
+1.71%
$71.95 million $130,796
Oct 22, 2025 $0.0715
-0.88%
$70.19 million $60,231
Oct 21, 2025 $0.0754
+5.71%
$75.36 million $58,161
Oct 20, 2025 $0.0721
+1.93%
$71.13 million $8,233
Oct 19, 2025 $0.072
+1.30%
$71.96 million $626,032
Oct 18, 2025 $0.0715
-2.39%
$71.27 million $590,157
Oct 17, 2025 $0.0742
-3.88%
$74.25 million $530,557
Oct 16, 2025 $0.0777
+3.79%
$77.25 million $513,357
Oct 15, 2025 $0.0749
-4.32%
$74.75 million $444,487
Oct 14, 2025 $0.0783
-0.10%
$78.26 million $451,323
Oct 13, 2025 $0.0751
+3.10%
$-- $341,420
Oct 12, 2025 $0.0719
+14.05%
$71.86 million $297,300
Oct 11, 2025 $0.063
+13.47%
$63.04 million $211,387
Oct 10, 2025 $0.0659
-7.55%
$-- $905,957
Oct 9, 2025 $0.0705
-7.35%
$70.49 million $873,943
Oct 8, 2025 $0.0761
-8.44%
$76.17 million $743,595
Oct 7, 2025 $0.083
-18.56%
$83 million $457,369
Oct 6, 2025 $0.0996
-0.74%
$-- $103,011
Oct 5, 2025 $0.1
+5.06%
$100.41 million $133,339
Oct 4, 2025 $0.0953
-10.17%
$95.34 million $271,374
Oct 3, 2025 $0.107
+4.34%
$106.07 million $670,572
Oct 2, 2025 $0.135
-19.37%
$135.12 million $2.8 million
Oct 1, 2025 $0.111
+38.12%
$111.01 million $11.29 million
Download