Skip to main content
logo
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.060
+0.080 (4.04%)
At close: May 19, 2026, 4:00 PM EDT
2.070
+0.010 (0.49%)
After-hours: May 19, 2026, 7:21 PM EDT

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20261.992.111.992.062.064.04%270,179
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