5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
-8.47%
1 YEAR PERFORMANCE
-7.30%
OPAL Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.26 | $2.24 (-0.88%) | $2.26 | $2.17 | 4.51 K | |
| 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 |
| 07/08/2026 | $2.07 | $2.11 (1.93%) | $2.17 | $2.00 | 303.10 K | $59.71 M |
| 07/07/2026 | $2.07 | $2.07 (0%) | $2.10 | $2.03 | 384.70 K | $58.58 M |
| 07/06/2026 | $2.10 | $2.09 (-0.48%) | $2.24 | $2.08 | 249.26 K | $59.14 M |
| 07/02/2026 | $2.21 | $2.11 (-4.52%) | $2.24 | $2.05 | 202.36 K | $59.71 M |
| 07/01/2026 | $2.20 | $2.20 (0%) | $2.23 | $2.16 | 159.91 K | $62.26 M |
| 06/30/2026 | $2.30 | $2.20 (-4.35%) | $2.31 | $2.15 | 449.53 K | $62.26 M |
| 06/29/2026 | $2.12 | $2.31 (8.96%) | $2.39 | $2.10 | 1.88 M | $65.37 M |
| 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 |
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.
