NASDAQ : OPAL
OPAL Fuels Inc. — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 1.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 267.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OPAL Fuels Inc. (OPAL) closed at 1.495 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.54 | 1.54 | 1.42 | 1.495 | 220,524 | -2.29% |
| 2026-10-30 | 1.62 | 1.62 | 1.485 | 1.53 | 215,721 | -6.13% |
| 2026-10-29 | 1.55 | 1.65 | 1.55 | 1.63 | 162,004 | +5.84% |
| 2026-10-28 | 1.56 | 1.6 | 1.525 | 1.54 | 200,323 | +0.00% |
| 2026-10-27 | 1.52 | 1.6 | 1.52 | 1.54 | 165,486 | +0.65% |
| 2026-10-26 | 1.52 | 1.565 | 1.48 | 1.53 | 131,281 | +1.32% |
| 2026-10-23 | 1.5 | 1.56 | 1.48 | 1.51 | 118,221 | -1.31% |
| 2026-10-22 | 1.54 | 1.54 | 1.46 | 1.53 | 113,683 | +0.00% |
| 2026-10-21 | 1.54 | 1.59 | 1.485 | 1.53 | 140,231 | +0.00% |
| 2026-10-20 | 1.57 | 1.59 | 1.52 | 1.53 | 110,332 | -2.55% |
| 2026-10-19 | 1.59 | 1.59 | 1.505 | 1.57 | 96,722 | +0.64% |
| 2026-10-16 | 1.57 | 1.62 | 1.55 | 1.56 | 152,768 | -0.64% |
| 2026-10-15 | 1.59 | 1.625 | 1.53 | 1.57 | 162,715 | +0.00% |
| 2026-10-14 | 1.65 | 1.66 | 1.55 | 1.57 | 155,812 | -6.55% |
| 2026-10-13 | 1.68 | 1.71 | 1.651 | 1.68 | 108,157 | +1.82% |
| 2026-10-12 | 1.73 | 1.73 | 1.65 | 1.65 | 93,815 | -4.62% |
| 2026-10-09 | 1.68 | 1.785 | 1.68 | 1.73 | 261,820 | +2.98% |
| 2026-10-08 | 1.72 | 1.725 | 1.67 | 1.68 | 222,265 | -2.33% |
| 2026-10-07 | 1.77 | 1.77 | 1.72 | 1.72 | 103,933 | -3.91% |
| 2026-10-06 | 1.79 | 1.82 | 1.74 | 1.79 | 383,394 | +0.56% |
| 2026-10-05 | 1.77 | 1.795 | 1.7 | 1.78 | 257,328 | +2.30% |
| 2026-10-02 | 1.75 | 1.82 | 1.74 | 1.74 | 115,898 | -0.57% |
| 2026-10-01 | 1.74 | 1.769 | 1.71 | 1.75 | 255,077 | +0.00% |
| 2026-09-30 | 1.77 | 1.855 | 1.75 | 1.75 | 1,229,658 | -1.13% |
| 2026-09-29 | 1.8 | 1.85 | 1.72 | 1.77 | 1,623,733 | -1.67% |
| 2026-09-28 | 1.82 | 1.85 | 1.76 | 1.8 | 343,553 | -2.70% |
| 2026-09-25 | 1.84 | 1.87 | 1.74 | 1.85 | 318,426 | +0.54% |
| 2026-09-24 | 1.86 | 1.86 | 1.73 | 1.84 | 396,213 | -1.08% |
| 2026-09-23 | 1.91 | 1.91 | 1.77 | 1.86 | 382,201 | -5.10% |
| 2026-09-22 | 1.96 | 1.99 | 1.95 | 1.96 | 69,608 | +1.03% |
| 2026-09-21 | 1.88 | 1.99 | 1.85 | 1.94 | 191,196 | +3.74% |
| 2026-09-18 | 1.93 | 1.93 | 1.86 | 1.87 | 178,258 | -2.09% |
| 2026-09-17 | 1.94 | 1.95 | 1.885 | 1.91 | 138,837 | -0.52% |
| 2026-09-16 | 1.85 | 1.92 | 1.835 | 1.92 | 189,056 | +3.78% |
| 2026-09-15 | 1.85 | 1.86 | 1.81 | 1.85 | 93,110 | +0.00% |
| 2026-09-14 | 1.88 | 1.9 | 1.84 | 1.85 | 169,748 | -2.12% |
| 2026-09-11 | 1.86 | 1.94 | 1.835 | 1.89 | 269,581 | +3.85% |
| 2026-09-10 | 1.84 | 1.88 | 1.77 | 1.82 | 305,023 | -1.62% |
| 2026-09-09 | 1.97 | 1.97 | 1.8 | 1.85 | 486,275 | -3.65% |
| 2026-09-08 | 1.99 | 2.09 | 1.92 | 1.92 | 387,747 | -4.48% |
| 2026-09-04 | 1.96 | 2.01 | 1.93 | 2.01 | 213,689 | +1.52% |
| 2026-09-03 | 2.05 | 2.11 | 1.96 | 1.98 | 217,323 | -0.50% |
| 2026-09-02 | 1.96 | 2.04 | 1.92 | 1.99 | 238,341 | +3.11% |
| 2026-09-01 | 1.99 | 2 | 1.88 | 1.93 | 307,447 | -3.02% |
| 2026-08-31 | 2.03 | 2.05 | 1.94 | 1.99 | 273,045 | -3.40% |
| 2026-08-28 | 2.13 | 2.15 | 2.05 | 2.06 | 117,673 | -3.29% |
| 2026-08-27 | 2.17 | 2.2 | 2.12 | 2.13 | 142,958 | -2.29% |
| 2026-08-26 | 2.13 | 2.2 | 2.11 | 2.18 | 126,595 | +2.35% |
| 2026-08-25 | 2.09 | 2.16 | 2.089 | 2.13 | 143,927 | +1.43% |
| 2026-08-24 | 2.1 | 2.162 | 2.08 | 2.1 | 164,162 | -0.94% |
| 2026-08-21 | 2.15 | 2.2 | 2.12 | 2.12 | 175,152 | -0.47% |
| 2026-08-20 | 2.18 | 2.21 | 2.11 | 2.13 | 77,987 | -3.62% |
| 2026-08-19 | 2.26 | 2.28 | 2.19 | 2.21 | 101,775 | -0.45% |
| 2026-08-18 | 2.21 | 2.24 | 2.15 | 2.22 | 93,732 | +0.91% |
| 2026-08-17 | 2.23 | 2.241 | 2.1 | 2.2 | 126,258 | +2.33% |
| 2026-08-14 | 2.26 | 2.282 | 2.15 | 2.15 | 160,345 | -3.37% |
| 2026-08-13 | 2.2 | 2.308 | 2.182 | 2.225 | 136,619 | +0.68% |
| 2026-08-12 | 2.46 | 2.57 | 2.18 | 2.21 | 262,833 | -9.98% |
| 2026-08-11 | 2.62 | 2.79 | 2.45 | 2.455 | 210,382 | -5.58% |
| 2026-08-10 | 2.09 | 2.69 | 2.09 | 2.6 | 509,842 | +11.59% |
| 2026-08-07 | 2.37 | 2.42 | 2.28 | 2.33 | 140,120 | -2.51% |
| 2026-08-06 | 2.36 | 2.45 | 2.31 | 2.39 | 300,469 | +1.27% |
| 2026-08-05 | 2.39 | 2.46 | 2.305 | 2.36 | 105,774 | -1.67% |
| 2026-08-04 | 2.3 | 2.465 | 2.3 | 2.4 | 169,816 | +3.90% |
| 2026-08-03 | 2.34 | 2.39 | 2.295 | 2.31 | 110,749 | -1.70% |
| 2026-07-31 | 2.23 | 2.385 | 2.185 | 2.35 | 323,537 | +5.86% |
| 2026-07-30 | 2.1 | 2.225 | 2.08 | 2.22 | 195,764 | +7.77% |
| 2026-07-29 | 2.21 | 2.23 | 2.06 | 2.06 | 155,041 | -7.62% |
| 2026-07-28 | 2.26 | 2.275 | 2.2 | 2.23 | 81,951 | -0.89% |
| 2026-07-27 | 2.23 | 2.25 | 2.17 | 2.25 | 188,108 | +1.81% |
| 2026-07-24 | 2.27 | 2.315 | 2.2 | 2.21 | 88,220 | -1.78% |
| 2026-07-23 | 2.39 | 2.47 | 2.21 | 2.25 | 377,864 | -7.22% |
| 2026-07-22 | 2.51 | 2.53 | 2.405 | 2.425 | 169,947 | -3.77% |
| 2026-07-21 | 2.5 | 2.59 | 2.48 | 2.52 | 144,800 | -0.40% |
| 2026-07-20 | 2.53 | 2.55 | 2.45 | 2.53 | 204,760 | +0.00% |
| 2026-07-17 | 2.46 | 2.54 | 2.455 | 2.53 | 175,102 | +1.20% |
| 2026-07-16 | 2.38 | 2.51 | 2.37 | 2.5 | 280,786 | +5.93% |
| 2026-07-15 | 2.24 | 2.42 | 2.24 | 2.36 | 342,915 | +4.89% |
| 2026-07-14 | 2.07 | 2.255 | 2.05 | 2.25 | 307,125 | +10.29% |
| 2026-07-13 | 2.08 | 2.08 | 2.005 | 2.04 | 142,720 | -1.45% |
| 2026-07-10 | 2.03 | 2.08 | 1.99 | 2.07 | 252,010 | +2.99% |
| 2026-07-09 | 2.09 | 2.09 | 1.98 | 2.01 | 212,628 | -4.74% |
| 2026-07-08 | 2.07 | 2.175 | 2 | 2.11 | 303,089 | +1.93% |
| 2026-07-07 | 2.07 | 2.1 | 2.025 | 2.07 | 384,688 | -0.96% |
| 2026-07-06 | 2.1 | 2.235 | 2.08 | 2.09 | 249,261 | -0.95% |
| 2026-07-02 | 2.21 | 2.235 | 2.05 | 2.11 | 202,363 | -4.09% |
| 2026-07-01 | 2.2 | 2.23 | 2.161 | 2.2 | 159,907 | +0.00% |
| 2026-06-30 | 2.3 | 2.31 | 2.155 | 2.2 | 449,529 | -4.76% |
| 2026-06-29 | 2.12 | 2.39 | 2.1 | 2.31 | 1,876,798 | +8.96% |
| 2026-06-26 | 2.1 | 2.235 | 2.015 | 2.12 | 806,991 | +1.44% |
| 2026-06-25 | 2.04 | 2.17 | 2.03 | 2.09 | 266,672 | +3.98% |
| 2026-06-24 | 1.85 | 2.035 | 1.84 | 2.01 | 274,500 | +7.49% |
| 2026-06-23 | 1.78 | 1.925 | 1.75 | 1.87 | 444,362 | +5.06% |
| 2026-06-22 | 1.89 | 1.89 | 1.76 | 1.78 | 237,681 | -4.30% |
| 2026-06-18 | 1.86 | 1.87 | 1.76 | 1.86 | 328,217 | +2.20% |
| 2026-06-17 | 1.86 | 1.9 | 1.82 | 1.82 | 148,850 | -1.62% |
| 2026-06-16 | 1.91 | 1.941 | 1.85 | 1.85 | 343,658 | -3.14% |
| 2026-06-15 | 2 | 2.02 | 1.88 | 1.91 | 332,829 | -1.04% |
| 2026-06-12 | 1.91 | 1.975 | 1.91 | 1.93 | 113,353 | +1.05% |
| 2026-06-11 | 1.95 | 1.98 | 1.9 | 1.91 | 288,901 | -1.55% |
| 2026-06-10 | 2 | 2.04 | 1.94 | 1.94 | 136,445 | -3.00% |
| 2026-06-09 | 2.14 | 2.178 | 1.95 | 2 | 257,848 | -6.32% |
| 2026-06-08 | 2.11 | 2.19 | 2.095 | 2.135 | 74,764 | +1.91% |
| 2026-06-05 | 2.28 | 2.28 | 2.075 | 2.095 | 507,050 | -9.31% |
| 2026-06-04 | 2.22 | 2.31 | 2.21 | 2.31 | 220,555 | +4.05% |
| 2026-06-03 | 2.3 | 2.3 | 2.195 | 2.22 | 226,061 | -2.63% |
| 2026-06-02 | 2.26 | 2.33 | 2.205 | 2.28 | 251,487 | +0.44% |
| 2026-06-01 | 2.25 | 2.38 | 2.242 | 2.27 | 248,163 | +0.44% |
| 2026-05-29 | 2.19 | 2.29 | 2.135 | 2.26 | 367,598 | +1.80% |
| 2026-05-28 | 2.14 | 2.23 | 2.14 | 2.22 | 102,101 | +3.26% |
| 2026-05-27 | 2.17 | 2.205 | 2.13 | 2.15 | 189,762 | -0.46% |
| 2026-05-26 | 2.18 | 2.21 | 2.1 | 2.16 | 322,453 | +0.00% |
| 2026-05-22 | 2.06 | 2.235 | 2.035 | 2.16 | 537,088 | +7.46% |
| 2026-05-21 | 2.01 | 2.042 | 1.94 | 2.01 | 207,652 | +2.03% |
| 2026-05-20 | 2.04 | 2.09 | 1.955 | 1.97 | 170,783 | -4.37% |
| 2026-05-19 | 1.99 | 2.11 | 1.99 | 2.06 | 270,181 | +4.04% |
| 2026-05-18 | 1.92 | 2.06 | 1.92 | 1.98 | 223,093 | +2.06% |
| 2026-05-15 | 1.97 | 1.985 | 1.88 | 1.94 | 387,994 | -3.48% |
| 2026-05-14 | 2.02 | 2.135 | 1.95 | 2.01 | 284,171 | -0.99% |
| 2026-05-13 | 2.1 | 2.19 | 1.87 | 2.03 | 442,407 | -2.40% |