Skip to main content
logo
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.120
0.00 (0.00%)
Jun 29, 2026, 9:31 AM EDT - Market open

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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