OPAL Fuels Inc. (OPAL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.50

$0.1 (4.17%)

Last update: 02:09 PM EST

Day's range

$2.39

$2.51

5 DAY PERFORMANCE

+5.04%

1 MONTH PERFORMANCE

-2.72%

3 MONTH PERFORMANCE

+3.31%

6 MONTH PERFORMANCE

-3.47%

YEAR-TO-DATE PERFORMANCE

+5.93%

1 YEAR PERFORMANCE

-25.37%

OPAL Fuels Inc - Class A Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$2.45	$2.49 (1.63%)	$2.51	$2.39	92.12 K	$69.57 M
01/08/2026	$2.18	$2.40 (10.09%)	$2.56	$2.18	774.37 K	$67.87 M
01/07/2026	$2.18	$2.15 (-1.38%)	$2.24	$2.12	394.70 K	$60.80 M
01/06/2026	$2.27	$2.18 (-3.96%)	$2.33	$2.17	270.96 K	$61.65 M
01/05/2026	$2.39	$2.28 (-4.6%)	$2.40	$2.23	265.55 K	$64.48 M
01/02/2026	$2.34	$2.38 (1.71%)	$2.42	$2.34	100.02 K	$67.31 M
12/31/2025	$2.61	$2.36 (-9.58%)	$2.62	$2.35	235.21 K	$66.74 M
12/30/2025	$2.58	$2.64 (2.33%)	$2.76	$2.58	1.81 M	$74.66 M
12/29/2025	$2.67	$2.59 (-3%)	$2.87	$2.57	446.60 K	$73.24 M
12/26/2025	$2.64	$2.69 (1.89%)	$2.71	$2.60	253.11 K	$76.07 M
12/24/2025	$2.49	$2.66 (6.83%)	$2.73	$2.42	315.50 K	$75.22 M
12/23/2025	$2.31	$2.51 (8.66%)	$2.59	$2.27	866.93 K	$70.98 M
12/22/2025	$2.10	$2.24 (6.67%)	$2.29	$2.00	830.48 K	$63.35 M
12/19/2025	$2.11	$2.06 (-2.37%)	$2.15	$2.03	296.52 K	$58.26 M
12/18/2025	$2.08	$2.10 (0.96%)	$2.16	$2.03	273.60 K	$59.39 M
12/17/2025	$2.28	$2.10 (-7.89%)	$2.34	$2.07	299.30 K	$59.39 M
12/16/2025	$2.52	$2.28 (-9.52%)	$2.57	$2.23	365.92 K	$64.48 M
12/15/2025	$2.60	$2.54 (-2.31%)	$2.60	$2.50	101.30 K	$71.83 M
12/12/2025	$2.67	$2.60 (-2.62%)	$2.67	$2.59	143.93 K	$73.53 M
12/11/2025	$2.56	$2.63 (2.73%)	$2.74	$2.55	127.53 K	$74.38 M
12/10/2025	$2.52	$2.54 (0.79%)	$2.58	$2.50	168.43 K	$71.83 M
12/09/2025	$2.52	$2.57 (1.98%)	$2.67	$2.51	165.10 K	$72.68 M
12/08/2025	$2.63	$2.52 (-4.18%)	$2.70	$2.51	314.91 K	$71.26 M
12/05/2025	$2.59	$2.63 (1.54%)	$2.65	$2.50	123.07 K	$74.38 M
12/04/2025	$2.36	$2.59 (9.75%)	$2.64	$2.31	310.44 K	$73.24 M
12/03/2025	$2.32	$2.39 (3.02%)	$2.39	$2.26	117.62 K	$67.59 M
12/02/2025	$2.29	$2.29 (0%)	$2.38	$2.26	71.20 K	$64.76 M
12/01/2025	$2.39	$2.30 (-3.77%)	$2.43	$2.28	122.60 K	$65.04 M
11/28/2025	$2.39	$2.41 (0.84%)	$2.42	$2.31	59.20 K	$68.15 M
11/26/2025	$2.32	$2.38 (2.59%)	$2.40	$2.28	101.90 K	$67.31 M
11/25/2025	$2.21	$2.36 (6.79%)	$2.37	$2.17	264.91 K	$66.74 M
11/24/2025	$2.25	$2.23 (-0.89%)	$2.27	$2.13	297.72 K	$63.06 M
11/21/2025	$2.00	$2.24 (12%)	$2.27	$1.97	259.30 K	$63.35 M
11/20/2025	$2.20	$2.02 (-8.18%)	$2.21	$2.01	148.23 K	$57.12 M
11/19/2025	$2.34	$2.15 (-8.12%)	$2.34	$2.15	223.52 K	$60.80 M
11/18/2025	$2.12	$2.39 (12.74%)	$2.48	$2.12	313.30 K	$67.59 M
11/17/2025	$2.36	$2.12 (-10.17%)	$2.36	$2.11	141.51 K	$59.95 M
11/14/2025	$2.26	$2.38 (5.31%)	$2.39	$2.26	214.45 K	$67.31 M
11/13/2025	$2.28	$2.30 (0.88%)	$2.36	$2.15	358.34 K	$65.04 M
11/12/2025	$2.24	$2.29 (2.23%)	$2.29	$2.19	98.10 K	$64.76 M
11/11/2025	$2.28	$2.26 (-0.88%)	$2.28	$2.05	238.59 K	$63.91 M
11/10/2025	$2.15	$2.28 (6.05%)	$2.33	$1.97	236.14 K	$64.48 M
11/07/2025	$1.99	$2.09 (5.03%)	$2.09	$1.65	590.60 K	$59.10 M
11/06/2025	$2.14	$2.02 (-5.61%)	$2.15	$1.99	271.72 K	$57.12 M
11/05/2025	$2.30	$2.16 (-6.09%)	$2.30	$2.15	116.20 K	$61.08 M
11/04/2025	$2.25	$2.26 (0.44%)	$2.33	$2.17	167.42 K	$63.91 M
11/03/2025	$2.40	$2.27 (-5.42%)	$2.45	$2.24	232.00 K	$64.19 M
10/31/2025	$2.32	$2.41 (3.88%)	$2.41	$2.32	93.60 K	$68.12 M
10/30/2025	$2.35	$2.28 (-2.98%)	$2.45	$2.27	136.10 K	$64.45 M
10/29/2025	$2.50	$2.35 (-6%)	$2.60	$2.35	288.16 K	$66.42 M
10/28/2025	$2.55	$2.51 (-1.57%)	$2.62	$2.50	126.21 K	$70.95 M
10/27/2025	$2.71	$2.55 (-5.9%)	$2.73	$2.55	168.75 K	$72.08 M
10/24/2025	$2.69	$2.70 (0.37%)	$2.76	$2.64	106.01 K	$76.32 M
10/23/2025	$2.69	$2.67 (-0.74%)	$2.75	$2.55	203.26 K	$75.47 M
10/22/2025	$2.60	$2.68 (3.08%)	$2.69	$2.54	172.92 K	$75.75 M
10/21/2025	$2.67	$2.60 (-2.62%)	$2.69	$2.51	85.40 K	$73.49 M
10/20/2025	$2.57	$2.67 (3.89%)	$2.69	$2.52	139.54 K	$75.47 M
10/17/2025	$2.55	$2.50 (-1.96%)	$2.57	$2.50	191.01 K	$70.66 M
10/16/2025	$2.78	$2.56 (-7.91%)	$2.82	$2.55	289.82 K	$72.36 M
10/15/2025	$2.58	$2.78 (7.75%)	$2.80	$2.54	378.50 K	$78.58 M
10/14/2025	$2.45	$2.56 (4.49%)	$2.63	$2.39	249.02 K	$72.36 M
10/13/2025	$2.46	$2.47 (0.41%)	$2.58	$2.38	517.61 K	$69.82 M
10/10/2025	$2.40	$2.50 (4.17%)	$2.50	$2.33	395.94 K	$70.66 M
10/09/2025	$2.45	$2.42 (-1.22%)	$2.49	$2.29	357.64 K	$68.40 M