5 DAY PERFORMANCE
+13.37%
1 MONTH PERFORMANCE
-4.50%
3 MONTH PERFORMANCE
-4.93%
6 MONTH PERFORMANCE
-21.19%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
-15.87%
OPAL Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.10 | $2.12 (0.95%) | $2.24 | $2.02 | 806.99 K | $59.99 M |
| 06/25/2026 | $2.04 | $2.09 (2.45%) | $2.17 | $2.03 | 266.70 K | $59.14 M |
| 06/24/2026 | $1.85 | $2.01 (8.65%) | $2.04 | $1.84 | 274.50 K | $56.88 M |
| 06/23/2026 | $1.78 | $1.87 (5.06%) | $1.93 | $1.75 | 444.40 K | $52.92 M |
| 06/22/2026 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.76 | 237.68 K | $50.37 M |
| 06/18/2026 | $1.86 | $1.86 (0%) | $1.87 | $1.76 | 328.22 K | $52.64 M |
| 06/17/2026 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.82 | 148.90 K | $51.50 M |
| 06/16/2026 | $1.91 | $1.85 (-3.14%) | $1.94 | $1.85 | 343.66 K | $52.35 M |
| 06/15/2026 | $2.00 | $1.91 (-4.5%) | $2.02 | $1.88 | 332.83 K | $54.05 M |
| 06/12/2026 | $1.91 | $1.93 (1.05%) | $1.98 | $1.91 | 113.40 K | $54.62 M |
| 06/11/2026 | $1.95 | $1.91 (-2.05%) | $1.98 | $1.90 | 288.90 K | $54.05 M |
| 06/10/2026 | $2.00 | $1.94 (-3%) | $2.04 | $1.94 | 136.45 K | $54.90 M |
| 06/09/2026 | $2.14 | $2.00 (-6.54%) | $2.18 | $1.95 | 257.85 K | $56.60 M |
| 06/08/2026 | $2.11 | $2.13 (0.95%) | $2.19 | $2.10 | 74.76 K | $60.28 M |
| 06/05/2026 | $2.28 | $2.10 (-7.89%) | $2.28 | $2.08 | 507.05 K | $59.43 M |
| 06/04/2026 | $2.22 | $2.31 (4.05%) | $2.31 | $2.21 | 220.60 K | $65.37 M |
| 06/03/2026 | $2.30 | $2.22 (-3.48%) | $2.30 | $2.19 | 226.06 K | $62.82 M |
| 06/02/2026 | $2.26 | $2.28 (0.88%) | $2.33 | $2.21 | 251.50 K | $64.52 M |
| 06/01/2026 | $2.25 | $2.27 (0.89%) | $2.38 | $2.24 | 248.20 K | $64.24 M |
| 05/29/2026 | $2.19 | $2.26 (3.2%) | $2.29 | $2.13 | 367.60 K | $63.96 M |
| 05/28/2026 | $2.14 | $2.22 (3.74%) | $2.23 | $2.14 | 102.10 K | $62.82 M |
| 05/27/2026 | $2.17 | $2.15 (-0.92%) | $2.21 | $2.13 | 189.80 K | $60.84 M |
| 05/26/2026 | $2.18 | $2.16 (-0.92%) | $2.21 | $2.10 | 322.50 K | $61.13 M |
| 05/22/2026 | $2.06 | $2.16 (4.85%) | $2.24 | $2.04 | 537.10 K | $61.13 M |
| 05/21/2026 | $2.01 | $2.01 (0%) | $2.04 | $1.94 | 207.70 K | $56.88 M |
| 05/20/2026 | $2.04 | $1.97 (-3.43%) | $2.09 | $1.96 | 170.80 K | $55.75 M |
| 05/19/2026 | $1.99 | $2.06 (3.52%) | $2.11 | $1.99 | 270.20 K | $58.30 M |
| 05/18/2026 | $1.92 | $1.98 (3.13%) | $2.06 | $1.92 | 223.10 K | $56.03 M |
| 05/15/2026 | $1.97 | $1.94 (-1.52%) | $1.99 | $1.88 | 388.00 K | $54.90 M |
| 05/14/2026 | $2.02 | $2.01 (-0.5%) | $2.13 | $1.95 | 284.17 K | $56.88 M |
| 05/13/2026 | $2.10 | $2.03 (-3.33%) | $2.19 | $1.87 | 442.41 K | $57.45 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 | $64.52 M |
| 05/05/2026 | $2.22 | $2.26 (1.8%) | $2.32 | $2.20 | 143.10 K | $63.96 M |
| 05/04/2026 | $2.19 | $2.18 (-0.46%) | $2.28 | $2.17 | 173.82 K | $61.69 M |
| 05/01/2026 | $2.18 | $2.20 (0.92%) | $2.26 | $2.17 | 114.03 K | $62.26 M |
| 04/30/2026 | $2.13 | $2.16 (1.41%) | $2.22 | $2.06 | 124.63 K | $61.13 M |
| 04/29/2026 | $2.15 | $2.08 (-3.26%) | $2.19 | $2.08 | 158.27 K | $58.86 M |
| 04/28/2026 | $2.21 | $2.17 (-1.81%) | $2.28 | $2.12 | 184.02 K | $61.41 M |
| 04/27/2026 | $2.36 | $2.20 (-6.78%) | $2.37 | $2.18 | 130.26 K | $62.26 M |
| 04/24/2026 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.34 | 113.66 K | $66.22 M |
| 04/23/2026 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.42 | 107.50 K | $69.62 M |
| 04/22/2026 | $2.51 | $2.48 (-1.2%) | $2.59 | $2.46 | 112.06 K | $70.18 M |
| 04/21/2026 | $2.60 | $2.49 (-4.23%) | $2.68 | $2.48 | 145.24 K | $70.46 M |
| 04/20/2026 | $2.58 | $2.59 (0.39%) | $2.69 | $2.57 | 161.61 K | $73.29 M |
| 04/17/2026 | $2.54 | $2.56 (0.79%) | $2.58 | $2.50 | 144.20 K | $72.45 M |
| 04/16/2026 | $2.47 | $2.50 (1.21%) | $2.58 | $2.47 | 134.06 K | $70.75 M |
| 04/15/2026 | $2.41 | $2.46 (2.07%) | $2.51 | $2.40 | 61.70 K | $69.62 M |
| 04/14/2026 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.36 | 213.10 K | $68.48 M |
| 04/13/2026 | $2.43 | $2.45 (0.82%) | $2.49 | $2.42 | 76.70 K | $69.33 M |
| 04/10/2026 | $2.51 | $2.44 (-2.79%) | $2.54 | $2.41 | 150.15 K | $69.05 M |
| 04/09/2026 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.43 | 91.52 K | $69.90 M |
| 04/08/2026 | $2.49 | $2.49 (0%) | $2.52 | $2.45 | 130.71 K | $70.46 M |
| 04/07/2026 | $2.46 | $2.44 (-0.81%) | $2.51 | $2.40 | 174.10 K | $69.05 M |
| 04/06/2026 | $2.42 | $2.46 (1.65%) | $2.54 | $2.42 | 102.64 K | $69.62 M |
| 04/02/2026 | $2.39 | $2.39 (0%) | $2.46 | $2.39 | 192.53 K | $67.63 M |
| 04/01/2026 | $2.47 | $2.44 (-1.21%) | $2.50 | $2.39 | 168.89 K | $69.05 M |
| 03/31/2026 | $2.30 | $2.52 (9.57%) | $2.52 | $2.30 | 606.61 K | $71.31 M |
| 03/30/2026 | $2.28 | $2.30 (0.88%) | $2.40 | $2.22 | 428.03 K | $65.09 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.
