OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.260
+0.040 (1.80%)
At close: Sep 5, 2025, 4:00 PM
2.280
+0.020 (0.88%)
After-hours: Sep 5, 2025, 6:02 PM EDT

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.252.262.202.21--0.45%226,833
Sep 4, 20252.262.302.212.222.22-1.33%71,125
Sep 3, 20252.322.352.212.252.25-2.60%146,501
Sep 2, 20252.332.352.312.312.31-1.70%57,684
Aug 29, 20252.342.372.322.352.350.86%98,225
Aug 28, 20252.332.402.282.332.330.87%121,016
Aug 27, 20252.362.422.292.312.31-2.53%102,455
Aug 26, 20252.362.462.362.372.37-168,651
Aug 25, 20252.312.452.262.372.373.49%131,771
Aug 22, 20252.292.392.272.292.290.44%168,543
Aug 21, 20252.252.302.252.282.28-0.44%31,548
Aug 20, 20252.342.342.252.292.291.78%77,946
Aug 19, 20252.302.342.232.252.25-1.75%110,884
Aug 18, 20252.352.352.282.292.29-0.87%139,880
Aug 15, 20252.342.392.262.312.31-0.86%149,268
Aug 14, 20252.362.402.312.332.33-2.51%98,724
Aug 13, 20252.352.412.322.392.39-120,115
Aug 12, 20252.302.452.282.392.394.82%185,501
Aug 11, 20252.202.332.182.282.283.17%148,087
Aug 8, 20252.222.372.192.212.21-2.21%154,944
Aug 7, 20252.372.502.262.262.26-4.24%178,809
Aug 6, 20252.362.392.302.362.360.85%79,956
Aug 5, 20252.232.382.232.342.343.54%99,395
Aug 4, 20252.262.292.232.262.26-74,847
Aug 1, 20252.342.382.232.262.26-4.64%176,434
Jul 31, 20252.342.472.342.372.370.42%117,332
Jul 30, 20252.442.522.342.362.36-3.67%115,255
Jul 29, 20252.502.522.432.452.45-2.00%103,188
Jul 28, 20252.512.552.462.502.50-0.40%105,244
Jul 25, 20252.602.602.492.512.51-2.33%117,104
Jul 24, 20252.502.632.472.572.572.80%267,979
Jul 23, 20252.502.612.482.502.50-1.57%227,157
Jul 22, 20252.542.632.502.542.54-184,969
Jul 21, 20252.512.652.512.542.540.79%175,766
Jul 18, 20252.532.582.492.522.520.80%145,823
Jul 17, 20252.402.542.402.502.502.88%96,558
Jul 16, 20252.492.512.402.432.43-0.82%146,866
Jul 15, 20252.452.522.452.452.45-0.81%115,371
Jul 14, 20252.522.552.442.472.47-1.59%123,824
Jul 11, 20252.532.582.502.512.51-1.18%126,660
Jul 10, 20252.572.592.522.542.54-1.93%84,966
Jul 9, 20252.572.632.562.592.590.39%73,576
Jul 8, 20252.572.652.542.582.581.57%176,852
Jul 7, 20252.672.702.542.542.54-4.87%121,890
Jul 3, 20252.592.712.592.672.673.49%217,679
Jul 2, 20252.472.622.472.582.584.03%176,527
Jul 1, 20252.402.622.322.482.482.48%319,637
Jun 30, 20252.552.702.422.422.42-3.97%453,314
Jun 27, 20252.592.602.452.522.52-3.45%2,650,808
Jun 26, 20252.662.752.532.612.61-1.88%211,694