OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
1.560
-0.010 (-0.64%)
Oct 16, 2026, 4:00 PM EDT - Market closed
OPAL Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.57 | 1.62 | 1.55 | 1.56 | 1.56 | -0.64% | 152,768 |
| Oct 15, 2026 | 1.59 | 1.63 | 1.53 | 1.57 | 1.57 | - | 162,461 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.55 | 1.57 | 1.57 | -6.55% | 155,066 |
| Oct 13, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 1.82% | 108,151 |
| Oct 12, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.62% | 93,808 |
| Oct 9, 2026 | 1.68 | 1.79 | 1.68 | 1.73 | 1.73 | 2.98% | 261,717 |
| Oct 8, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 221,707 |
| Oct 7, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.91% | 103,932 |
| Oct 6, 2026 | 1.79 | 1.82 | 1.74 | 1.79 | 1.79 | 0.56% | 244,141 |
| Oct 5, 2026 | 1.77 | 1.80 | 1.70 | 1.78 | 1.78 | 2.30% | 257,327 |
| Oct 2, 2026 | 1.75 | 1.82 | 1.74 | 1.74 | 1.74 | -0.57% | 115,898 |
| Oct 1, 2026 | 1.74 | 1.77 | 1.71 | 1.75 | 1.75 | - | 255,077 |
| Sep 30, 2026 | 1.77 | 1.86 | 1.75 | 1.75 | 1.75 | -1.13% | 1,229,658 |
| Sep 29, 2026 | 1.80 | 1.85 | 1.72 | 1.77 | 1.77 | -1.67% | 1,623,733 |
| Sep 28, 2026 | 1.82 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 343,553 |
| Sep 25, 2026 | 1.84 | 1.87 | 1.74 | 1.85 | 1.85 | 0.54% | 318,426 |
| Sep 24, 2026 | 1.86 | 1.86 | 1.73 | 1.84 | 1.84 | -1.08% | 396,213 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.77 | 1.86 | 1.86 | -5.10% | 382,201 |
| Sep 22, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 1.03% | 69,608 |
| Sep 21, 2026 | 1.88 | 1.99 | 1.85 | 1.94 | 1.94 | 3.74% | 191,196 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -2.09% | 178,258 |
| Sep 17, 2026 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 138,837 |
| Sep 16, 2026 | 1.85 | 1.92 | 1.84 | 1.92 | 1.92 | 3.78% | 189,056 |
| Sep 15, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | - | 93,110 |
| Sep 14, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 169,748 |
| Sep 11, 2026 | 1.86 | 1.94 | 1.84 | 1.89 | 1.89 | 3.85% | 269,581 |
| Sep 10, 2026 | 1.84 | 1.88 | 1.77 | 1.82 | 1.82 | -1.62% | 305,023 |
| Sep 9, 2026 | 1.97 | 1.97 | 1.80 | 1.85 | 1.85 | -3.65% | 486,275 |
| Sep 8, 2026 | 1.99 | 2.09 | 1.92 | 1.92 | 1.92 | -4.48% | 387,747 |
| Sep 4, 2026 | 1.96 | 2.01 | 1.93 | 2.01 | 2.01 | 1.52% | 213,689 |
| Sep 3, 2026 | 2.05 | 2.11 | 1.96 | 1.98 | 1.98 | -0.50% | 217,323 |
| Sep 2, 2026 | 1.96 | 2.04 | 1.92 | 1.99 | 1.99 | 3.11% | 238,341 |
| Sep 1, 2026 | 1.99 | 2.00 | 1.88 | 1.93 | 1.93 | -3.02% | 307,447 |
| Aug 31, 2026 | 2.03 | 2.05 | 1.94 | 1.99 | 1.99 | -3.40% | 273,045 |
| Aug 28, 2026 | 2.13 | 2.15 | 2.05 | 2.06 | 2.06 | -3.29% | 117,673 |
| Aug 27, 2026 | 2.17 | 2.20 | 2.12 | 2.13 | 2.13 | -2.29% | 142,958 |
| Aug 26, 2026 | 2.13 | 2.20 | 2.11 | 2.18 | 2.18 | 2.35% | 126,595 |
| Aug 25, 2026 | 2.09 | 2.16 | 2.09 | 2.13 | 2.13 | 1.43% | 143,927 |
| Aug 24, 2026 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | -0.94% | 164,162 |
| Aug 21, 2026 | 2.15 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 175,152 |
| Aug 20, 2026 | 2.18 | 2.21 | 2.11 | 2.13 | 2.13 | -3.62% | 77,987 |
| Aug 19, 2026 | 2.26 | 2.28 | 2.19 | 2.21 | 2.21 | -0.45% | 101,775 |
| Aug 18, 2026 | 2.21 | 2.24 | 2.15 | 2.22 | 2.22 | 0.91% | 93,732 |
| 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% | 160,345 |
| Aug 13, 2026 | 2.20 | 2.31 | 2.18 | 2.23 | 2.23 | 0.68% | 136,619 |
| Aug 12, 2026 | 2.46 | 2.57 | 2.18 | 2.21 | 2.21 | -9.98% | 262,833 |
| Aug 11, 2026 | 2.62 | 2.79 | 2.45 | 2.46 | 2.46 | -5.58% | 210,382 |
| Aug 10, 2026 | 2.09 | 2.69 | 2.09 | 2.60 | 2.60 | 11.59% | 509,842 |
| Aug 7, 2026 | 2.37 | 2.42 | 2.28 | 2.33 | 2.33 | -2.51% | 140,120 |