5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
+0.47%
OPAL Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.10 | $2.03 (-3.33%) | $2.19 | $1.87 | 442.38 K | $56.74 M |
| 05/12/2026 | $2.16 | $2.08 (-3.7%) | $2.22 | $2.08 | 177.01 K | $58.86 M |
| 05/11/2026 | $2.20 | $2.19 (-0.45%) | $2.34 | $2.09 | 411.92 K | $61.97 M |
| 05/08/2026 | $2.32 | $2.27 (-2.16%) | $2.36 | $2.26 | 101.20 K | $64.24 M |
| 05/07/2026 | $2.25 | $2.34 (4%) | $2.35 | $2.21 | 140.20 K | $66.22 M |
| 05/06/2026 | $2.26 | $2.28 (0.88%) | $2.32 | $2.20 | 132.80 K | $64.15 M |
| 05/05/2026 | $2.22 | $2.26 (1.8%) | $2.32 | $2.20 | 143.10 K | $63.59 M |
| 05/04/2026 | $2.19 | $2.18 (-0.46%) | $2.28 | $2.17 | 173.82 K | $61.34 M |
| 05/01/2026 | $2.18 | $2.20 (0.92%) | $2.26 | $2.17 | 114.03 K | $61.90 M |
| 04/30/2026 | $2.13 | $2.16 (1.41%) | $2.22 | $2.06 | 124.63 K | $60.78 M |
| 04/29/2026 | $2.15 | $2.08 (-3.26%) | $2.19 | $2.08 | 158.27 K | $58.53 M |
| 04/28/2026 | $2.21 | $2.17 (-1.81%) | $2.28 | $2.12 | 184.02 K | $61.06 M |
| 04/27/2026 | $2.36 | $2.20 (-6.78%) | $2.37 | $2.18 | 130.26 K | $61.90 M |
| 04/24/2026 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.34 | 113.66 K | $65.84 M |
| 04/23/2026 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.42 | 107.50 K | $69.22 M |
| 04/22/2026 | $2.51 | $2.48 (-1.2%) | $2.59 | $2.46 | 112.06 K | $69.78 M |
| 04/21/2026 | $2.60 | $2.49 (-4.23%) | $2.68 | $2.48 | 145.24 K | $70.06 M |
| 04/20/2026 | $2.58 | $2.59 (0.39%) | $2.69 | $2.57 | 161.61 K | $72.88 M |
| 04/17/2026 | $2.54 | $2.56 (0.79%) | $2.58 | $2.50 | 144.20 K | $72.03 M |
| 04/16/2026 | $2.47 | $2.50 (1.21%) | $2.58 | $2.47 | 134.06 K | $70.35 M |
| 04/15/2026 | $2.41 | $2.46 (2.07%) | $2.51 | $2.40 | 61.70 K | $69.22 M |
| 04/14/2026 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.36 | 213.10 K | $68.09 M |
| 04/13/2026 | $2.43 | $2.45 (0.82%) | $2.49 | $2.42 | 76.70 K | $68.94 M |
| 04/10/2026 | $2.51 | $2.44 (-2.79%) | $2.54 | $2.41 | 150.15 K | $68.66 M |
| 04/09/2026 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.43 | 91.52 K | $69.50 M |
| 04/08/2026 | $2.49 | $2.49 (0%) | $2.52 | $2.45 | 130.71 K | $70.06 M |
| 04/07/2026 | $2.46 | $2.44 (-0.81%) | $2.51 | $2.40 | 174.10 K | $68.66 M |
| 04/06/2026 | $2.42 | $2.46 (1.65%) | $2.54 | $2.42 | 102.64 K | $69.22 M |
| 04/02/2026 | $2.39 | $2.39 (0%) | $2.46 | $2.39 | 192.53 K | $67.25 M |
| 04/01/2026 | $2.47 | $2.44 (-1.21%) | $2.50 | $2.39 | 168.89 K | $68.66 M |
| 03/31/2026 | $2.30 | $2.52 (9.57%) | $2.52 | $2.30 | 606.61 K | $70.91 M |
| 03/30/2026 | $2.28 | $2.30 (0.88%) | $2.40 | $2.22 | 428.03 K | $64.72 M |
| 03/27/2026 | $2.20 | $2.23 (1.36%) | $2.26 | $2.20 | 141.00 K | $62.75 M |
| 03/26/2026 | $2.24 | $2.24 (0%) | $2.33 | $2.23 | 124.32 K | $63.03 M |
| 03/25/2026 | $2.22 | $2.28 (2.7%) | $2.29 | $2.19 | 141.41 K | $64.15 M |
| 03/24/2026 | $2.05 | $2.21 (7.8%) | $2.28 | $2.05 | 243.80 K | $62.19 M |
| 03/23/2026 | $2.19 | $2.08 (-5.02%) | $2.19 | $2.05 | 285.10 K | $58.53 M |
| 03/20/2026 | $2.32 | $2.06 (-11.21%) | $2.37 | $2.03 | 502.80 K | $57.96 M |
| 03/19/2026 | $2.36 | $2.32 (-1.69%) | $2.45 | $2.32 | 145.65 K | $65.28 M |
| 03/18/2026 | $2.41 | $2.38 (-1.24%) | $2.49 | $2.35 | 197.33 K | $66.97 M |
| 03/17/2026 | $2.73 | $2.44 (-10.62%) | $2.75 | $2.44 | 481.81 K | $68.66 M |
| 03/16/2026 | $2.28 | $2.73 (19.74%) | $2.85 | $2.21 | 1.22 M | $76.82 M |
| 03/13/2026 | $2.08 | $2.14 (2.88%) | $2.18 | $2.02 | 381.48 K | $60.52 M |
| 03/12/2026 | $2.08 | $2.05 (-1.44%) | $2.11 | $2.05 | 141.22 K | $57.97 M |
| 03/11/2026 | $2.11 | $2.10 (-0.47%) | $2.20 | $2.10 | 129.81 K | $59.39 M |
| 03/10/2026 | $2.10 | $2.12 (0.95%) | $2.19 | $2.09 | 112.30 K | $59.95 M |
| 03/09/2026 | $2.09 | $2.12 (1.44%) | $2.17 | $2.08 | 158.37 K | $59.95 M |
| 03/06/2026 | $2.12 | $2.12 (0%) | $2.19 | $2.06 | 122.70 K | $59.95 M |
| 03/05/2026 | $2.07 | $2.13 (2.9%) | $2.15 | $2.04 | 269.60 K | $60.24 M |
| 03/04/2026 | $2.06 | $2.07 (0.49%) | $2.15 | $2.06 | 75.51 K | $58.54 M |
| 03/03/2026 | $2.10 | $2.06 (-1.9%) | $2.26 | $2.05 | 304.19 K | $58.26 M |
| 03/02/2026 | $2.09 | $2.16 (3.35%) | $2.23 | $2.09 | 116.11 K | $61.08 M |
| 02/27/2026 | $2.19 | $2.09 (-4.57%) | $2.20 | $2.08 | 161.13 K | $59.10 M |
| 02/26/2026 | $2.03 | $2.23 (9.85%) | $2.23 | $1.99 | 310.80 K | $63.06 M |
| 02/25/2026 | $2.03 | $2.02 (-0.49%) | $2.08 | $2.00 | 182.41 K | $57.12 M |
| 02/24/2026 | $2.08 | $2.02 (-2.88%) | $2.10 | $2.01 | 203.70 K | $57.12 M |
| 02/23/2026 | $2.07 | $2.05 (-0.97%) | $2.09 | $2.01 | 354.43 K | $57.97 M |
| 02/20/2026 | $2.13 | $2.10 (-1.41%) | $2.19 | $2.10 | 96.92 K | $59.39 M |
| 02/19/2026 | $2.14 | $2.14 (0%) | $2.22 | $2.11 | 114.12 K | $60.52 M |
| 02/18/2026 | $2.13 | $2.16 (1.41%) | $2.22 | $2.10 | 161.43 K | $61.08 M |
| 02/17/2026 | $2.26 | $2.12 (-6.19%) | $2.27 | $2.11 | 166.50 K | $59.95 M |
| 02/13/2026 | $2.25 | $2.27 (0.89%) | $2.38 | $2.22 | 279.38 K | $64.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
