5 DAY PERFORMANCE
+21.84%
1 MONTH PERFORMANCE
+14.59%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
-14.17%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
-12.40%
OPAL Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.68 | $1.73 (2.68%) | $1.79 | $1.68 | 182.58 K | $51.87 M |
| 10/08/2026 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.67 | 222.27 K | $49.80 M |
| 10/07/2026 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.72 | 103.93 K | $50.98 M |
| 10/06/2026 | $1.79 | $1.79 (0%) | $1.82 | $1.74 | 383.40 K | $53.06 M |
| 10/05/2026 | $1.77 | $1.78 (0.56%) | $1.80 | $1.70 | 257.33 K | $52.76 M |
| 10/02/2026 | $1.75 | $1.74 (-0.57%) | $1.82 | $1.74 | 115.90 K | $51.58 M |
| 10/01/2026 | $1.74 | $1.75 (0.57%) | $1.77 | $1.71 | 255.08 K | $51.87 M |
| 09/30/2026 | $1.77 | $1.75 (-1.13%) | $1.86 | $1.75 | 1.23 M | $51.87 M |
| 09/29/2026 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.72 | 1.62 M | $52.46 M |
| 09/28/2026 | $1.82 | $1.80 (-1.1%) | $1.85 | $1.76 | 343.55 K | $53.35 M |
| 09/25/2026 | $1.84 | $1.85 (0.54%) | $1.87 | $1.74 | 318.43 K | $54.84 M |
| 09/24/2026 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.73 | 396.21 K | $54.54 M |
| 09/23/2026 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.77 | 382.20 K | $55.13 M |
| 09/22/2026 | $1.96 | $1.96 (0%) | $1.99 | $1.95 | 69.61 K | $58.10 M |
| 09/21/2026 | $1.88 | $1.94 (3.19%) | $1.99 | $1.85 | 191.20 K | $57.50 M |
| 09/18/2026 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.86 | 178.26 K | $55.43 M |
| 09/17/2026 | $1.94 | $1.91 (-1.55%) | $1.95 | $1.89 | 138.84 K | $56.61 M |
| 09/16/2026 | $1.85 | $1.92 (3.78%) | $1.92 | $1.84 | 189.06 K | $56.91 M |
| 09/15/2026 | $1.85 | $1.85 (0%) | $1.86 | $1.81 | 93.11 K | $54.84 M |
| 09/14/2026 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.84 | 169.75 K | $54.84 M |
| 09/11/2026 | $1.86 | $1.89 (1.61%) | $1.94 | $1.84 | 269.60 K | $56.02 M |
| 09/10/2026 | $1.84 | $1.82 (-1.09%) | $1.88 | $1.77 | 305.02 K | $53.95 M |
| 09/09/2026 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.80 | 486.28 K | $54.84 M |
| 09/08/2026 | $1.99 | $1.92 (-3.52%) | $2.09 | $1.92 | 387.75 K | $56.91 M |
| 09/04/2026 | $1.96 | $2.01 (2.55%) | $2.01 | $1.93 | 213.69 K | $59.58 M |
| 09/03/2026 | $2.05 | $1.98 (-3.41%) | $2.11 | $1.96 | 217.32 K | $58.69 M |
| 09/02/2026 | $1.96 | $1.99 (1.53%) | $2.04 | $1.92 | 238.34 K | $58.99 M |
| 09/01/2026 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.88 | 307.45 K | $57.21 M |
| 08/31/2026 | $2.03 | $1.99 (-1.97%) | $2.05 | $1.94 | 273.05 K | $58.99 M |
| 08/28/2026 | $2.13 | $2.06 (-3.29%) | $2.15 | $2.05 | 117.67 K | $61.06 M |
| 08/27/2026 | $2.17 | $2.13 (-1.84%) | $2.20 | $2.12 | 142.96 K | $63.14 M |
| 08/26/2026 | $2.13 | $2.18 (2.35%) | $2.20 | $2.11 | 126.60 K | $64.62 M |
| 08/25/2026 | $2.09 | $2.13 (1.91%) | $2.16 | $2.09 | 143.93 K | $63.14 M |
| 08/24/2026 | $2.10 | $2.10 (0%) | $2.16 | $2.08 | 164.20 K | $62.25 M |
| 08/21/2026 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.12 | 175.20 K | $62.84 M |
| 08/20/2026 | $2.18 | $2.13 (-2.29%) | $2.21 | $2.11 | 78.00 K | $63.14 M |
| 08/19/2026 | $2.26 | $2.21 (-2.21%) | $2.28 | $2.19 | 101.80 K | $65.51 M |
| 08/18/2026 | $2.21 | $2.22 (0.45%) | $2.24 | $2.15 | 93.73 K | $65.80 M |
| 08/17/2026 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.10 | 126.30 K | $65.21 M |
| 08/14/2026 | $2.26 | $2.15 (-4.87%) | $2.28 | $2.15 | 160.35 K | $63.73 M |
| 08/13/2026 | $2.20 | $2.23 (1.36%) | $2.31 | $2.18 | 136.62 K | $66.10 M |
| 08/12/2026 | $2.46 | $2.21 (-10.16%) | $2.57 | $2.18 | 262.83 K | $65.51 M |
| 08/11/2026 | $2.62 | $2.46 (-6.11%) | $2.79 | $2.45 | 210.38 K | $72.92 M |
| 08/10/2026 | $2.09 | $2.60 (24.4%) | $2.69 | $2.09 | 509.84 K | $77.07 M |
| 08/07/2026 | $2.37 | $2.33 (-1.69%) | $2.42 | $2.28 | 140.12 K | $69.06 M |
| 08/06/2026 | $2.36 | $2.39 (1.27%) | $2.45 | $2.31 | 300.50 K | $70.84 M |
| 08/05/2026 | $2.39 | $2.36 (-1.26%) | $2.46 | $2.31 | 105.80 K | $66.79 M |
| 08/04/2026 | $2.30 | $2.40 (4.35%) | $2.47 | $2.30 | 169.82 K | $67.92 M |
| 08/03/2026 | $2.34 | $2.31 (-1.28%) | $2.39 | $2.30 | 110.75 K | $65.37 M |
| 07/31/2026 | $2.23 | $2.35 (5.38%) | $2.38 | $2.19 | 323.54 K | $66.50 M |
| 07/30/2026 | $2.10 | $2.22 (5.71%) | $2.23 | $2.08 | 195.76 K | $62.82 M |
| 07/29/2026 | $2.21 | $2.06 (-6.79%) | $2.23 | $2.06 | 155.04 K | $58.30 M |
| 07/28/2026 | $2.26 | $2.23 (-1.33%) | $2.28 | $2.20 | 82.00 K | $63.11 M |
| 07/27/2026 | $2.23 | $2.25 (0.9%) | $2.25 | $2.17 | 188.11 K | $63.67 M |
| 07/24/2026 | $2.27 | $2.21 (-2.64%) | $2.32 | $2.20 | 88.22 K | $62.54 M |
| 07/23/2026 | $2.39 | $2.25 (-5.86%) | $2.47 | $2.21 | 377.90 K | $63.67 M |
| 07/22/2026 | $2.51 | $2.42 (-3.59%) | $2.53 | $2.40 | 169.95 K | $68.48 M |
| 07/21/2026 | $2.50 | $2.52 (0.8%) | $2.59 | $2.48 | 144.80 K | $71.31 M |
| 07/20/2026 | $2.53 | $2.53 (0%) | $2.55 | $2.45 | 204.80 K | $71.60 M |
| 07/17/2026 | $2.46 | $2.53 (2.85%) | $2.54 | $2.46 | 175.10 K | $71.60 M |
| 07/16/2026 | $2.38 | $2.50 (5.04%) | $2.51 | $2.37 | 280.80 K | $70.75 M |
| 07/15/2026 | $2.24 | $2.36 (5.36%) | $2.42 | $2.24 | 342.92 K | $66.79 M |
| 07/14/2026 | $2.07 | $2.25 (8.7%) | $2.26 | $2.05 | 307.13 K | $63.67 M |
| 07/13/2026 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.01 | 142.72 K | $57.73 M |
| 07/10/2026 | $2.03 | $2.07 (1.97%) | $2.08 | $1.99 | 252.01 K | $58.58 M |
| 07/09/2026 | $2.09 | $2.01 (-3.83%) | $2.09 | $1.98 | 212.63 K | $56.88 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.
