Skip to main content
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.170
-0.030 (-1.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.212.282.122.172.17-1.36%184,023
Apr 27, 20262.362.372.182.202.20-5.98%130,101
Apr 24, 20262.442.442.342.342.34-4.88%113,633
Apr 23, 20262.492.492.422.462.46-0.81%107,470
Apr 22, 20262.512.592.462.482.48-0.40%111,853
Apr 21, 20262.602.682.482.492.49-3.86%144,844
Apr 20, 20262.582.692.572.592.591.17%160,603
Apr 17, 20262.542.582.502.562.562.40%142,202
Apr 16, 20262.472.582.472.502.501.63%133,944
Apr 15, 20262.412.512.402.462.461.65%61,674
Apr 14, 20262.452.452.362.422.42-1.22%213,102
Apr 13, 20262.432.492.422.452.450.41%76,687
Apr 10, 20262.512.542.412.442.44-1.21%148,120
Apr 9, 20262.482.522.432.472.47-0.80%91,514
Apr 8, 20262.492.522.452.492.492.05%130,713
Apr 7, 20262.462.512.402.442.44-0.81%174,005
Apr 6, 20262.422.542.422.462.462.93%102,618
Apr 2, 20262.392.462.392.392.39-2.05%192,340
Apr 1, 20262.472.502.392.442.44-3.17%168,800
Mar 31, 20262.302.522.302.522.529.57%604,291
Mar 30, 20262.282.402.222.302.303.14%428,014
Mar 27, 20262.202.262.202.232.23-0.45%140,959
Mar 26, 20262.242.332.232.242.24-1.75%123,610
Mar 25, 20262.222.292.192.282.283.17%141,406
Mar 24, 20262.052.282.052.212.216.25%243,797
Mar 23, 20262.192.192.052.082.080.97%285,071
Mar 20, 20262.322.372.032.062.06-11.21%502,790
Mar 19, 20262.362.452.322.322.32-2.32%145,645
Mar 18, 20262.412.492.352.382.38-2.66%197,334
Mar 17, 20262.732.752.442.442.44-10.62%481,807
Mar 16, 20262.282.852.212.732.7327.57%1,221,227
Mar 13, 20262.082.182.022.142.144.39%381,476
Mar 12, 20262.082.112.052.052.05-2.38%141,222
Mar 11, 20262.112.202.102.102.10-0.94%129,811
Mar 10, 20262.102.192.092.122.12-112,268
Mar 9, 20262.092.172.082.122.12-158,369
Mar 6, 20262.122.192.062.122.12-0.47%122,654
Mar 5, 20262.072.152.042.132.132.90%269,568
Mar 4, 20262.062.152.062.072.070.49%75,505
Mar 3, 20262.102.262.052.062.06-4.63%304,189
Mar 2, 20262.092.232.092.162.163.35%116,108
Feb 27, 20262.192.202.082.092.09-6.28%161,132
Feb 26, 20262.032.231.992.232.2310.40%310,759
Feb 25, 20262.032.082.002.022.02-182,409
Feb 24, 20262.082.102.012.022.02-1.46%203,671
Feb 23, 20262.072.092.012.052.05-2.38%354,429
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%161,426
Feb 17, 20262.262.272.112.122.12-6.61%166,485
Feb 13, 20262.252.392.222.272.270.89%279,379
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%101,134
Feb 9, 20262.442.442.322.412.41-129,775
Feb 6, 20262.172.422.172.412.4111.57%182,377
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%165,581
Jan 30, 20262.502.582.282.312.31-8.70%357,009
Jan 29, 20262.512.532.382.532.531.20%230,365
Jan 28, 20262.332.602.332.502.507.76%282,332
Jan 27, 20262.392.462.282.322.32-3.33%290,037
Jan 26, 20262.662.672.352.402.40-9.60%405,050
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%137,699
Jan 15, 20262.522.712.492.572.571.98%199,046
Jan 14, 20262.572.592.502.522.520.40%104,193
Jan 13, 20262.542.612.502.512.51-1.18%133,226
Jan 12, 20262.532.652.502.542.54-0.39%116,286
Jan 9, 20262.452.552.392.552.556.25%221,781
Jan 8, 20262.182.562.182.402.4011.63%774,371
Jan 7, 20262.182.242.122.152.15-1.38%394,699
Jan 6, 20262.272.332.172.182.18-4.39%270,957
Jan 5, 20262.392.412.232.282.28-4.20%265,549
Jan 2, 20262.342.422.342.382.381.06%100,016
Dec 31, 20252.612.622.352.362.36-10.80%235,208
Dec 30, 20252.582.762.582.642.641.93%1,814,208
Dec 29, 20252.672.872.572.592.59-3.72%446,580
Dec 26, 20252.642.712.602.692.691.13%253,105
Dec 24, 20252.492.732.422.662.665.98%315,465
Dec 23, 20252.312.592.272.512.5112.05%866,931
Dec 22, 20252.102.292.002.242.248.74%830,484
Dec 19, 20252.112.152.032.062.06-1.90%296,515
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