Skip to main content
logo
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.140
+0.090 (4.39%)
At close: Mar 13, 2026, 4:00 PM EDT
2.080
-0.060 (-2.80%)
After-hours: Mar 13, 2026, 7:07 PM EDT

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.082.182.022.142.144.39%380,959
Mar 12, 20262.082.112.052.052.05-2.38%141,222
Mar 11, 20262.112.202.102.102.10-0.94%129,445
Mar 10, 20262.102.192.092.122.12-112,268
Mar 9, 20262.092.172.082.122.12-158,348
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