Skip to main content
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.120
+0.030 (1.44%)
At close: Jun 26, 2026, 4:00 PM EDT
2.080
-0.040 (-1.89%)
After-hours: Jun 26, 2026, 7:22 PM EDT

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.102.242.022.122.121.44%806,548
Jun 25, 20262.042.172.032.092.093.98%265,672
Jun 24, 20261.852.041.842.012.017.49%274,408
Jun 23, 20261.781.931.751.871.875.06%438,355
Jun 22, 20261.891.891.761.781.78-4.30%237,415
Jun 18, 20261.861.871.761.861.862.20%328,217
Jun 17, 20261.861.901.821.821.82-1.62%148,850
Jun 16, 20261.911.941.851.851.85-3.14%343,658
Jun 15, 20262.002.021.881.911.91-1.04%332,829
Jun 12, 20261.911.981.911.931.931.05%113,353
Jun 11, 20261.951.981.901.911.91-1.55%288,901
Jun 10, 20262.002.041.941.941.94-3.00%136,445
Jun 9, 20262.142.181.952.002.00-6.32%257,848
Jun 8, 20262.112.192.102.142.141.91%74,764
Jun 5, 20262.282.282.082.102.10-9.31%507,050
Jun 4, 20262.222.312.212.312.314.05%220,555
Jun 3, 20262.302.302.202.222.22-2.63%226,061
Jun 2, 20262.262.332.212.282.280.44%251,487
Jun 1, 20262.252.382.242.272.270.44%248,163
May 29, 20262.192.292.142.262.261.80%367,598
May 28, 20262.142.232.142.222.223.26%102,101
May 27, 20262.172.212.132.152.15-0.46%189,762
May 26, 20262.182.212.102.162.16-322,453
May 22, 20262.062.242.042.162.167.46%537,088
May 21, 20262.012.041.942.012.012.03%207,652
May 20, 20262.042.091.961.971.97-4.37%170,783
May 19, 20261.992.111.992.062.064.04%270,181
May 18, 20261.922.061.921.981.982.06%223,093
May 15, 20261.971.991.881.941.94-3.48%387,994
May 14, 20262.022.141.952.012.01-0.99%284,171
May 13, 20262.102.191.872.032.03-2.40%442,407
May 12, 20262.162.222.082.082.08-5.02%177,007
May 11, 20262.202.342.092.192.19-3.52%411,923
May 8, 20262.322.362.262.272.27-2.99%101,178
May 7, 20262.252.352.212.342.342.63%140,185
May 6, 20262.262.322.202.282.280.88%132,759
May 5, 20262.222.322.202.262.263.67%143,053
May 4, 20262.192.282.172.182.18-0.91%173,816
May 1, 20262.182.262.172.202.201.85%114,028
Apr 30, 20262.132.222.062.162.163.85%124,630
Apr 29, 20262.152.192.082.082.08-4.15%158,266
Apr 28, 20262.212.282.122.172.17-1.36%184,024
Apr 27, 20262.362.372.182.202.20-5.98%130,257
Apr 24, 20262.442.442.342.342.34-4.88%113,657
Apr 23, 20262.492.492.422.462.46-0.81%107,470
Apr 22, 20262.512.592.462.482.48-0.40%112,063
Apr 21, 20262.602.682.482.492.49-3.86%145,244
Apr 20, 20262.582.692.572.592.591.17%161,605
Apr 17, 20262.542.582.502.562.562.40%144,164
Apr 16, 20262.472.582.472.502.501.63%134,056
Apr 15, 20262.412.512.402.462.461.65%61,697
Apr 14, 20262.452.452.362.422.42-1.22%213,103
Apr 13, 20262.432.492.422.452.450.41%76,689
Apr 10, 20262.512.542.412.442.44-1.21%150,145
Apr 9, 20262.482.522.432.472.47-0.80%91,521
Apr 8, 20262.492.522.452.492.492.05%130,713
Apr 7, 20262.462.512.402.442.44-0.81%174,100
Apr 6, 20262.422.542.422.462.462.93%102,636
Apr 2, 20262.392.462.392.392.39-2.05%192,530
Apr 1, 20262.472.502.392.442.44-3.17%168,891
Mar 31, 20262.302.522.302.522.529.57%606,606
Mar 30, 20262.282.402.222.302.303.14%428,030
Mar 27, 20262.202.262.202.232.23-0.45%140,992
Mar 26, 20262.242.332.232.242.24-1.75%124,320
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