OPAL Fuels Inc. Class A OPAL
NASDAQ · United States · Process Industries
$1.75-0.00 (-0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.75 | -0.29% | $1.74 | $1.76 | $1.71 | 69.44K |
| 2026-09-30 | $1.75 | -1.13% | $1.77 | $1.86 | $1.75 | 1.23M |
| 2026-09-29 | $1.77 | -1.67% | $1.80 | $1.85 | $1.72 | 1.62M |
| 2026-09-28 | $1.80 | -2.70% | $1.82 | $1.85 | $1.76 | 343.40K |
| 2026-09-25 | $1.85 | +0.54% | $1.84 | $1.87 | $1.74 | 318.40K |
| 2026-09-24 | $1.84 | -1.08% | $1.86 | $1.86 | $1.73 | 396.20K |
| 2026-09-23 | $1.86 | -5.10% | $1.91 | $1.91 | $1.77 | 382.20K |
| 2026-09-22 | $1.96 | +1.03% | $1.96 | $1.99 | $1.95 | 68.40K |
| 2026-09-21 | $1.94 | +3.74% | $1.88 | $1.99 | $1.85 | 191.20K |
| 2026-09-18 | $1.87 | -2.09% | $1.93 | $1.93 | $1.86 | 178.00K |
| 2026-09-17 | $1.91 | -0.52% | $1.94 | $1.95 | $1.88 | 138.60K |
| 2026-09-16 | $1.92 | +3.78% | $1.85 | $1.92 | $1.84 | 189.00K |
| 2026-09-15 | $1.85 | 0.00% | $1.85 | $1.86 | $1.81 | 93.10K |
| 2026-09-14 | $1.85 | -2.12% | $1.88 | $1.90 | $1.84 | 168.70K |
| 2026-09-11 | $1.89 | +3.85% | $1.86 | $1.94 | $1.84 | 269.60K |
| 2026-09-10 | $1.82 | -1.62% | $1.84 | $1.88 | $1.77 | 305.00K |
| 2026-09-09 | $1.85 | -3.65% | $1.97 | $1.97 | $1.80 | 486.20K |
| 2026-09-08 | $1.92 | -4.48% | $1.99 | $2.09 | $1.92 | 387.70K |
| 2026-09-04 | $2.01 | +1.52% | $1.96 | $2.01 | $1.93 | 213.60K |
| 2026-09-03 | $1.98 | -0.50% | $2.05 | $2.11 | $1.96 | 217.30K |
| 2026-09-02 | $1.99 | +3.11% | $1.96 | $2.04 | $1.92 | 238.30K |
| 2026-09-01 | $1.93 | -3.02% | $1.99 | $2.00 | $1.88 | 307.40K |
| 2026-08-31 | $1.99 | -3.40% | $2.03 | $2.05 | $1.94 | 273.00K |
| 2026-08-28 | $2.06 | -3.29% | $2.13 | $2.15 | $2.05 | 116.70K |
| 2026-08-27 | $2.13 | -2.29% | $2.17 | $2.20 | $2.12 | 141.90K |
| 2026-08-26 | $2.18 | +2.35% | $2.13 | $2.20 | $2.11 | 126.60K |
| 2026-08-25 | $2.13 | +1.43% | $2.09 | $2.16 | $2.09 | 142.70K |
| 2026-08-24 | $2.10 | -0.94% | $2.10 | $2.16 | $2.08 | 164.20K |
| 2026-08-21 | $2.12 | -0.47% | $2.15 | $2.20 | $2.12 | 175.20K |
| 2026-08-20 | $2.13 | -3.62% | $2.18 | $2.21 | $2.11 | 78.00K |
| 2026-08-19 | $2.21 | -0.45% | $2.26 | $2.28 | $2.19 | 101.80K |
| 2026-08-18 | $2.22 | +0.91% | $2.21 | $2.24 | $2.15 | 93.60K |
| 2026-08-17 | $2.20 | +2.33% | $2.23 | $2.24 | $2.10 | 126.30K |
| 2026-08-14 | $2.15 | -3.37% | $2.26 | $2.28 | $2.15 | 160.30K |
| 2026-08-13 | $2.22 | +0.68% | $2.20 | $2.31 | $2.18 | 136.60K |
| 2026-08-12 | $2.21 | -9.98% | $2.46 | $2.57 | $2.18 | 262.50K |
| 2026-08-11 | $2.45 | -5.58% | $2.62 | $2.79 | $2.45 | 210.30K |
| 2026-08-10 | $2.60 | +11.59% | $2.09 | $2.69 | $2.09 | 509.70K |
| 2026-08-07 | $2.33 | -2.51% | $2.37 | $2.42 | $2.28 | 140.10K |
| 2026-08-06 | $2.39 | +1.27% | $2.36 | $2.45 | $2.31 | 300.50K |
| 2026-08-05 | $2.36 | -1.67% | $2.39 | $2.46 | $2.31 | 105.80K |
| 2026-08-04 | $2.40 | +3.90% | $2.30 | $2.46 | $2.30 | 169.80K |
| 2026-08-03 | $2.31 | -1.70% | $2.34 | $2.39 | $2.30 | 110.70K |
| 2026-07-31 | $2.35 | +5.86% | $2.23 | $2.38 | $2.18 | 323.20K |
| 2026-07-30 | $2.22 | +7.77% | $2.10 | $2.22 | $2.08 | 195.70K |
| 2026-07-29 | $2.06 | -7.62% | $2.21 | $2.23 | $2.06 | 154.00K |
| 2026-07-28 | $2.23 | -0.89% | $2.26 | $2.28 | $2.20 | 82.00K |
| 2026-07-27 | $2.25 | +1.81% | $2.23 | $2.25 | $2.17 | 188.10K |
| 2026-07-24 | $2.21 | -1.78% | $2.27 | $2.32 | $2.20 | 88.20K |
| 2026-07-23 | $2.25 | -7.22% | $2.39 | $2.47 | $2.21 | 377.90K |
| 2026-07-22 | $2.42 | -3.77% | $2.51 | $2.53 | $2.40 | 169.90K |
| 2026-07-21 | $2.52 | -0.40% | $2.50 | $2.59 | $2.48 | 144.80K |
| 2026-07-20 | $2.53 | 0.00% | $2.53 | $2.55 | $2.45 | 204.80K |
| 2026-07-17 | $2.53 | +1.20% | $2.46 | $2.54 | $2.45 | 175.10K |
| 2026-07-16 | $2.50 | +5.93% | $2.38 | $2.51 | $2.37 | 280.80K |
| 2026-07-15 | $2.36 | +4.89% | $2.24 | $2.42 | $2.24 | 342.80K |
| 2026-07-14 | $2.25 | +10.29% | $2.07 | $2.26 | $2.05 | 307.10K |
| 2026-07-13 | $2.04 | -1.45% | $2.08 | $2.08 | $2.01 | 142.30K |
| 2026-07-10 | $2.07 | +2.99% | $2.03 | $2.08 | $1.99 | 252.00K |
| 2026-07-09 | $2.01 | -4.74% | $2.09 | $2.09 | $1.98 | 212.60K |
| 2026-07-08 | $2.11 | +1.93% | $2.07 | $2.17 | $2.00 | 303.10K |
| 2026-07-07 | $2.07 | -0.96% | $2.07 | $2.10 | $2.03 | 384.70K |
| 2026-07-06 | $2.09 | -0.95% | $2.10 | $2.23 | $2.08 | 249.20K |
| 2026-07-02 | $2.11 | -4.09% | $2.21 | $2.23 | $2.05 | 202.30K |
| 2026-07-01 | $2.20 | 0.00% | $2.20 | $2.23 | $2.16 | 159.90K |
| 2026-06-30 | $2.20 | -4.76% | $2.30 | $2.31 | $2.15 | 449.50K |
| 2026-06-29 | $2.31 | +8.96% | $2.12 | $2.39 | $2.10 | 1.88M |
| 2026-06-26 | $2.12 | +1.44% | $2.10 | $2.23 | $2.02 | 806.60K |
| 2026-06-25 | $2.09 | +3.98% | $2.04 | $2.17 | $2.03 | 266.70K |
| 2026-06-24 | $2.01 | +7.49% | $1.85 | $2.04 | $1.84 | 274.50K |
| 2026-06-23 | $1.87 | +5.06% | $1.78 | $1.92 | $1.75 | 444.40K |
| 2026-06-22 | $1.78 | -4.30% | $1.89 | $1.89 | $1.76 | 237.40K |
| 2026-06-18 | $1.86 | +2.20% | $1.86 | $1.87 | $1.76 | 328.20K |
| 2026-06-17 | $1.82 | -1.62% | $1.86 | $1.90 | $1.82 | 148.90K |
| 2026-06-16 | $1.85 | -3.14% | $1.91 | $1.94 | $1.85 | 343.60K |
| 2026-06-15 | $1.91 | -1.04% | $2.00 | $2.02 | $1.88 | 332.70K |
| 2026-06-12 | $1.93 | +1.05% | $1.91 | $1.98 | $1.91 | 113.40K |
| 2026-06-11 | $1.91 | -1.55% | $1.95 | $1.98 | $1.90 | 288.90K |
| 2026-06-10 | $1.94 | -3.00% | $2.00 | $2.04 | $1.94 | 136.40K |
| 2026-06-09 | $2.00 | -6.32% | $2.14 | $2.18 | $1.95 | 257.80K |
| 2026-06-08 | $2.13 | +1.91% | $2.11 | $2.19 | $2.10 | 74.70K |
| 2026-06-05 | $2.10 | -9.31% | $2.28 | $2.28 | $2.08 | 507.00K |
| 2026-06-04 | $2.31 | +4.05% | $2.22 | $2.31 | $2.21 | 220.60K |
| 2026-06-03 | $2.22 | -2.63% | $2.30 | $2.30 | $2.19 | 225.70K |
| 2026-06-02 | $2.28 | +0.44% | $2.26 | $2.33 | $2.20 | 251.50K |
| 2026-06-01 | $2.27 | +0.44% | $2.25 | $2.38 | $2.24 | 248.20K |
| 2026-05-29 | $2.26 | +1.80% | $2.19 | $2.29 | $2.13 | 367.60K |
| 2026-05-28 | $2.22 | +3.26% | $2.14 | $2.23 | $2.14 | 100.40K |
| 2026-05-27 | $2.15 | -0.46% | $2.17 | $2.20 | $2.13 | 189.80K |
| 2026-05-26 | $2.16 | 0.00% | $2.18 | $2.21 | $2.10 | 322.50K |