Skip to main content
logo
OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.390
-0.050 (-2.05%)
At close: Apr 2, 2026, 4:00 PM EDT
2.400
+0.010 (0.42%)
After-hours: Apr 2, 2026, 7:58 PM EDT

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262.392.462.392.392.39-2.05%192,340
Apr 1, 20262.472.502.392.442.44-3.17%168,800
Mar 31, 20262.302.522.302.522.529.57%604,291
Mar 30, 20262.282.402.222.302.303.14%428,014
Mar 27, 20262.202.262.202.232.23-0.45%140,959
Mar 26, 20262.242.332.232.242.24-1.75%123,610
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
Mar 9, 20262.092.172.082.122.12-158,369
Mar 6, 20262.122.192.062.122.12-0.47%122,654
Mar 5, 20262.072.152.042.132.132.90%269,568
Mar 4, 20262.062.152.062.072.070.49%75,505
Mar 3, 20262.102.262.052.062.06-4.63%304,189
Mar 2, 20262.092.232.092.162.163.35%116,108
Feb 27, 20262.192.202.082.092.09-6.28%161,132
Feb 26, 20262.032.231.992.232.2310.40%310,759
Feb 25, 20262.032.082.002.022.02-182,409
Feb 24, 20262.082.102.012.022.02-1.46%203,671
Feb 23, 20262.072.092.012.052.05-2.38%354,429
Feb 20, 20262.132.192.102.102.10-1.87%96,915
Feb 19, 20262.142.222.112.142.14-0.93%114,120
Feb 18, 20262.132.222.102.162.161.89%161,426
Feb 17, 20262.262.272.112.122.12-6.61%166,485
Feb 13, 20262.252.392.222.272.270.89%279,379
Feb 12, 20262.412.412.232.252.25-5.06%233,566
Feb 11, 20262.412.542.352.372.371.28%211,330
Feb 10, 20262.372.452.332.342.34-2.90%101,134
Feb 9, 20262.442.442.322.412.41-129,775
Feb 6, 20262.172.422.172.412.4111.57%182,377
Feb 5, 20262.222.222.082.162.16-3.14%235,562
Feb 4, 20262.282.282.202.232.23-1.33%114,115
Feb 3, 20262.372.382.212.262.26-4.24%295,060
Feb 2, 20262.322.362.222.362.362.16%165,581
Jan 30, 20262.502.582.282.312.31-8.70%357,009
Jan 29, 20262.512.532.382.532.531.20%230,365
Jan 28, 20262.332.602.332.502.507.76%282,332
Jan 27, 20262.392.462.282.322.32-3.33%290,037
Jan 26, 20262.662.672.352.402.40-9.60%405,050
Jan 23, 20262.602.782.602.662.661.72%223,767
Jan 22, 20262.582.722.582.612.610.77%171,769