Skip to main content
logo
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.530
+0.030 (1.20%)
At close: Jul 17, 2026, 4:00 PM EDT
2.550
+0.020 (0.79%)
After-hours: Jul 17, 2026, 7:30 PM EDT

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262.462.542.462.532.531.20%175,095
Jul 16, 20262.382.512.372.502.505.93%280,473
Jul 15, 20262.242.422.242.362.364.89%342,274
Jul 14, 20262.072.262.052.252.2510.29%306,862
Jul 13, 20262.082.082.012.042.04-1.45%141,817
Jul 10, 20262.032.081.992.072.072.99%251,005
Jul 9, 20262.092.091.982.012.01-4.74%212,368
Jul 8, 20262.072.182.002.112.111.93%303,065
Jul 7, 20262.072.102.032.072.07-0.96%384,674
Jul 6, 20262.102.242.082.092.09-0.95%249,025
Jul 2, 20262.212.242.052.112.11-4.09%202,263
Jul 1, 20262.202.232.162.202.20-159,805
Jun 30, 20262.302.312.162.202.20-4.76%448,929
Jun 29, 20262.122.392.102.312.318.96%1,875,034
Jun 26, 20262.102.242.022.122.121.44%806,548
Jun 25, 20262.042.172.032.092.093.98%265,672
Jun 24, 20261.852.041.842.012.017.49%274,408
Jun 23, 20261.781.931.751.871.875.06%438,355
Jun 22, 20261.891.891.761.781.78-4.30%237,415
Jun 18, 20261.861.871.761.861.862.20%328,217
Jun 17, 20261.861.901.821.821.82-1.62%148,850
Jun 16, 20261.911.941.851.851.85-3.14%343,658
Jun 15, 20262.002.021.881.911.91-1.04%332,829
Jun 12, 20261.911.981.911.931.931.05%113,353
Jun 11, 20261.951.981.901.911.91-1.55%288,901
Jun 10, 20262.002.041.941.941.94-3.00%136,445
Jun 9, 20262.142.181.952.002.00-6.32%257,848
Jun 8, 20262.112.192.102.142.141.91%74,764
Jun 5, 20262.282.282.082.102.10-9.31%507,050
Jun 4, 20262.222.312.212.312.314.05%220,555
Jun 3, 20262.302.302.202.222.22-2.63%226,061
Jun 2, 20262.262.332.212.282.280.44%251,487
Jun 1, 20262.252.382.242.272.270.44%248,163
May 29, 20262.192.292.142.262.261.80%367,598
May 28, 20262.142.232.142.222.223.26%102,101
May 27, 20262.172.212.132.152.15-0.46%189,762
May 26, 20262.182.212.102.162.16-322,453
May 22, 20262.062.242.042.162.167.46%537,088
May 21, 20262.012.041.942.012.012.03%207,652
May 20, 20262.042.091.961.971.97-4.37%170,783
May 19, 20261.992.111.992.062.064.04%270,181
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