OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.010
+0.030 (1.52%)
Sep 4, 2026, 4:00 PM EDT - Market closed
OPAL Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.96 | 2.01 | 1.93 | 2.01 | 2.01 | 1.52% | 213,055 |
| Sep 3, 2026 | 2.05 | 2.11 | 1.96 | 1.98 | 1.98 | -0.50% | 217,228 |
| Sep 2, 2026 | 1.96 | 2.04 | 1.92 | 1.99 | 1.99 | 3.11% | 229,125 |
| Sep 1, 2026 | 1.99 | 2.00 | 1.88 | 1.93 | 1.93 | -3.02% | 307,319 |
| Aug 31, 2026 | 2.03 | 2.05 | 1.94 | 1.99 | 1.99 | -3.40% | 272,258 |
| Aug 28, 2026 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.29% | 116,672 |
| Aug 27, 2026 | 2.17 | 2.20 | 2.12 | 2.13 | 2.13 | -2.29% | 141,607 |
| Aug 26, 2026 | 2.13 | 2.20 | 2.11 | 2.18 | 2.18 | 2.35% | 126,550 |
| Aug 25, 2026 | 2.09 | 2.16 | 2.09 | 2.13 | 2.13 | 1.43% | 125,573 |
| Aug 24, 2026 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | -0.94% | 164,161 |
| Aug 21, 2026 | 2.15 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 175,108 |
| Aug 20, 2026 | 2.18 | 2.21 | 2.11 | 2.13 | 2.13 | -3.62% | 77,985 |
| Aug 19, 2026 | 2.26 | 2.28 | 2.19 | 2.21 | 2.21 | -0.45% | 101,773 |
| Aug 18, 2026 | 2.21 | 2.24 | 2.15 | 2.22 | 2.22 | 0.91% | 93,632 |
| Aug 17, 2026 | 2.23 | 2.24 | 2.10 | 2.20 | 2.20 | 2.33% | 126,258 |
| Aug 14, 2026 | 2.26 | 2.28 | 2.15 | 2.15 | 2.15 | -3.37% | 158,742 |
| Aug 13, 2026 | 2.20 | 2.31 | 2.18 | 2.23 | 2.23 | 0.68% | 135,607 |
| Aug 12, 2026 | 2.46 | 2.57 | 2.18 | 2.21 | 2.21 | -9.98% | 262,093 |
| Aug 11, 2026 | 2.62 | 2.79 | 2.45 | 2.46 | 2.46 | -5.58% | 210,331 |
| Aug 10, 2026 | 2.09 | 2.69 | 2.09 | 2.60 | 2.60 | 11.59% | 508,077 |
| Aug 7, 2026 | 2.37 | 2.42 | 2.28 | 2.33 | 2.33 | -2.51% | 140,092 |
| Aug 6, 2026 | 2.36 | 2.45 | 2.31 | 2.39 | 2.39 | 1.27% | 300,469 |
| Aug 5, 2026 | 2.39 | 2.46 | 2.31 | 2.36 | 2.36 | -1.67% | 105,774 |
| Aug 4, 2026 | 2.30 | 2.47 | 2.30 | 2.40 | 2.40 | 3.90% | 169,816 |
| Aug 3, 2026 | 2.34 | 2.39 | 2.30 | 2.31 | 2.31 | -1.70% | 110,749 |
| Jul 31, 2026 | 2.23 | 2.39 | 2.19 | 2.35 | 2.35 | 5.86% | 323,537 |
| Jul 30, 2026 | 2.10 | 2.23 | 2.08 | 2.22 | 2.22 | 7.77% | 195,764 |
| Jul 29, 2026 | 2.21 | 2.23 | 2.06 | 2.06 | 2.06 | -7.62% | 155,041 |
| Jul 28, 2026 | 2.26 | 2.28 | 2.20 | 2.23 | 2.23 | -0.89% | 81,951 |
| Jul 27, 2026 | 2.23 | 2.25 | 2.17 | 2.25 | 2.25 | 1.81% | 188,108 |
| Jul 24, 2026 | 2.27 | 2.32 | 2.20 | 2.21 | 2.21 | -1.78% | 88,220 |
| Jul 23, 2026 | 2.39 | 2.47 | 2.21 | 2.25 | 2.25 | -7.22% | 377,864 |
| Jul 22, 2026 | 2.51 | 2.53 | 2.41 | 2.43 | 2.43 | -3.77% | 169,947 |
| Jul 21, 2026 | 2.50 | 2.59 | 2.48 | 2.52 | 2.52 | -0.40% | 144,800 |
| Jul 20, 2026 | 2.53 | 2.55 | 2.45 | 2.53 | 2.53 | - | 204,760 |
| Jul 17, 2026 | 2.46 | 2.54 | 2.46 | 2.53 | 2.53 | 1.20% | 175,102 |
| Jul 16, 2026 | 2.38 | 2.51 | 2.37 | 2.50 | 2.50 | 5.93% | 280,786 |
| Jul 15, 2026 | 2.24 | 2.42 | 2.24 | 2.36 | 2.36 | 4.89% | 342,915 |
| Jul 14, 2026 | 2.07 | 2.26 | 2.05 | 2.25 | 2.25 | 10.29% | 307,125 |
| Jul 13, 2026 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -1.45% | 142,720 |
| Jul 10, 2026 | 2.03 | 2.08 | 1.99 | 2.07 | 2.07 | 2.99% | 252,010 |
| Jul 9, 2026 | 2.09 | 2.09 | 1.98 | 2.01 | 2.01 | -4.74% | 212,628 |
| Jul 8, 2026 | 2.07 | 2.18 | 2.00 | 2.11 | 2.11 | 1.93% | 303,089 |
| Jul 7, 2026 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | -0.96% | 384,688 |
| Jul 6, 2026 | 2.10 | 2.24 | 2.08 | 2.09 | 2.09 | -0.95% | 249,261 |
| Jul 2, 2026 | 2.21 | 2.24 | 2.05 | 2.11 | 2.11 | -4.09% | 202,363 |
| Jul 1, 2026 | 2.20 | 2.23 | 2.16 | 2.20 | 2.20 | - | 159,907 |
| Jun 30, 2026 | 2.30 | 2.31 | 2.16 | 2.20 | 2.20 | -4.76% | 449,529 |
| Jun 29, 2026 | 2.12 | 2.39 | 2.10 | 2.31 | 2.31 | 8.96% | 1,876,798 |
| Jun 26, 2026 | 2.10 | 2.24 | 2.02 | 2.12 | 2.12 | 1.44% | 806,991 |