Skip to main content
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.120
-0.010 (-0.47%)
At close: Mar 6, 2026, 4:00 PM EST
2.060
-0.060 (-2.83%)
After-hours: Mar 6, 2026, 5:59 PM EST

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.122.192.062.122.12-0.47%122,602
Mar 5, 20262.072.152.042.132.132.90%269,562
Mar 4, 20262.062.152.062.072.070.49%75,505
Mar 3, 20262.102.262.052.062.06-4.63%303,423
Mar 2, 20262.092.232.092.162.163.35%116,058
Feb 27, 20262.192.202.082.092.09-6.28%161,123
Feb 26, 20262.032.231.992.232.2310.40%310,258
Feb 25, 20262.032.082.002.022.02-182,159
Feb 24, 20262.082.102.012.022.02-1.46%202,044
Feb 23, 20262.072.092.012.052.05-2.38%353,967
Feb 20, 20262.132.192.102.102.10-1.87%96,915
Feb 19, 20262.142.222.112.142.14-0.93%114,120
Feb 18, 20262.132.222.102.162.161.89%161,327
Feb 17, 20262.262.272.112.122.12-6.61%166,484
Feb 13, 20262.252.392.222.272.270.89%279,312
Feb 12, 20262.412.412.232.252.25-5.06%233,566
Feb 11, 20262.412.542.352.372.371.28%211,330
Feb 10, 20262.372.452.332.342.34-2.90%101,124
Feb 9, 20262.442.442.322.412.41-129,772
Feb 6, 20262.172.422.172.412.4111.57%182,372
Feb 5, 20262.222.222.082.162.16-3.14%235,562
Feb 4, 20262.282.282.202.232.23-1.33%114,115
Feb 3, 20262.372.382.212.262.26-4.24%295,060
Feb 2, 20262.322.362.222.362.362.16%165,481
Jan 30, 20262.502.582.282.312.31-8.70%357,009
Jan 29, 20262.512.532.382.532.531.20%230,164
Jan 28, 20262.332.602.332.502.507.76%281,918
Jan 27, 20262.392.462.282.322.32-3.33%290,006
Jan 26, 20262.662.672.352.402.40-9.60%402,983
Jan 23, 20262.602.782.602.662.661.72%223,767
Jan 22, 20262.582.722.582.612.610.77%171,769
Jan 21, 20262.532.682.502.592.592.37%168,759
Jan 20, 20262.582.612.492.532.53-4.53%220,892
Jan 16, 20262.592.672.522.652.653.11%137,674
Jan 15, 20262.522.712.492.572.571.98%198,995
Jan 14, 20262.572.592.502.522.520.40%103,193
Jan 13, 20262.542.612.502.512.51-1.18%133,226
Jan 12, 20262.532.652.502.542.54-0.39%116,280
Jan 9, 20262.452.552.392.552.556.25%221,432
Jan 8, 20262.182.562.182.402.4011.63%772,133
Jan 7, 20262.182.242.122.152.15-1.38%394,607
Jan 6, 20262.272.332.172.182.18-4.39%270,575
Jan 5, 20262.392.412.232.282.28-4.20%265,538
Jan 2, 20262.342.422.342.382.381.06%99,912
Dec 31, 20252.612.622.352.362.36-10.80%234,714
Dec 30, 20252.582.762.582.642.641.93%1,809,997
Dec 29, 20252.672.872.572.592.59-3.72%446,580
Dec 26, 20252.642.712.602.692.691.13%253,045
Dec 24, 20252.492.732.422.662.665.98%315,465
Dec 23, 20252.312.592.272.512.5112.05%865,927
Dec 22, 20252.102.292.002.242.248.74%830,183
Dec 19, 20252.112.152.032.062.06-1.90%296,143
Dec 18, 20252.082.162.032.102.10-273,586
Dec 17, 20252.282.342.072.102.10-7.89%299,281
Dec 16, 20252.522.572.232.282.28-10.24%365,919
Dec 15, 20252.602.602.502.542.54-2.31%101,293
Dec 12, 20252.672.672.592.602.60-1.14%143,932
Dec 11, 20252.562.742.552.632.633.54%127,527
Dec 10, 20252.522.582.502.542.54-1.17%168,427
Dec 9, 20252.522.672.512.572.571.98%165,099
Dec 8, 20252.632.702.512.522.52-4.18%314,905
Dec 5, 20252.592.652.502.632.631.54%123,072
Dec 4, 20252.362.642.312.592.598.37%310,443
Dec 3, 20252.322.392.262.392.394.60%117,618
Dec 2, 20252.292.382.262.292.29-0.65%71,200
Dec 1, 20252.392.432.282.302.30-4.56%122,560
Nov 28, 20252.392.422.312.412.411.26%59,195
Nov 26, 20252.322.402.282.382.380.85%101,902
Nov 25, 20252.212.372.172.362.365.83%264,907
Nov 24, 20252.252.272.132.232.23-0.45%297,722
Nov 21, 20252.002.271.972.242.2411.17%259,301
Nov 20, 20252.202.212.012.022.02-6.50%148,234
Nov 19, 20252.342.342.152.162.16-9.83%223,523
Nov 18, 20252.122.482.122.392.3913.00%313,283
Nov 17, 20252.362.362.112.122.12-11.13%141,507
Nov 14, 20252.262.392.262.382.383.48%214,446
Nov 13, 20252.282.362.152.302.300.66%358,337
Nov 12, 20252.242.292.192.292.291.11%98,088
Nov 11, 20252.282.282.052.262.26-0.88%238,587
Nov 10, 20252.152.331.972.282.289.09%236,142
Nov 7, 20251.992.091.652.092.093.47%590,558
Nov 6, 20252.142.151.992.022.02-6.48%271,718
Nov 5, 20252.302.302.152.162.16-4.42%116,184
Nov 4, 20252.252.332.172.262.26-0.44%167,423
Nov 3, 20252.402.452.242.272.27-5.81%232,002
Oct 31, 20252.322.412.322.412.415.70%93,574
Oct 30, 20252.352.452.272.282.28-2.98%136,076
Oct 29, 20252.502.602.352.352.35-6.37%288,159
Oct 28, 20252.552.622.502.512.51-1.57%126,208
Oct 27, 20252.712.732.552.552.55-5.56%168,748
Oct 24, 20252.692.762.642.702.701.12%106,012
Oct 23, 20252.692.752.552.672.67-0.37%203,256
Oct 22, 20252.602.692.542.682.683.08%172,916
Oct 21, 20252.672.692.512.602.60-2.62%85,364
Oct 20, 20252.572.692.522.672.676.80%139,541
Oct 17, 20252.552.572.502.502.50-2.34%191,014
Oct 16, 20252.782.822.552.562.56-7.91%289,817
Oct 15, 20252.582.802.542.782.788.59%378,465
Oct 14, 20252.452.632.392.562.563.64%249,017
Oct 13, 20252.462.592.382.472.47-1.20%517,605