2.26
price down icon4.64%   -0.11
after-market After Hours: 2.26
loading

Opal Fuels Inc Stock (OPAL) Price History

The historical daily chart and data for Opal Fuels Inc stock (OPAL), show that the latest closing stock price as of August 01, 2025, is $2.26.
  • Opal Fuels Inc all-time high stock price is $12.35, occurred on August 09, 2022.
  • The lowest Opal Fuels Inc stock price recorded was $1.26 on April 09, 2025. Since then, Opal Fuels Inc's stock price has risen over 79.37% to $2.26 now.
  • The 52-week high stock price for OPAL is $4.11, representing a 81.86% increase from the current share price, occurred on October 11, 2024.
  • The 52-week low stock price for OPAL is $1.26, indicating a -44.25% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Opal Fuels Inc (OPAL) stock in the beginning of 2024 was $9.87. The stock closed the year at $7.28, a loss of over -26.24% for the year.
The table below shows more information about OPAL historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $2.38 $2.23 $0.15 176,433.0 -4.64%
Jul 31, 2025 $2.47 $2.34 $0.13 117,332.0 +0.42%
Jul 30, 2025 $2.52 $2.33 $0.185 114,945.0 -3.67%
Jul 29, 2025 $2.52 $2.43 $0.09 103,186.0 -2.00%
Jul 28, 2025 $2.55 $2.46 $0.0899 104,715.0 -0.40%
Jul 25, 2025 $2.60 $2.48 $0.115 117,104.0 -2.33%
Jul 24, 2025 $2.63 $2.47 $0.16 267,978.0 +2.80%
Jul 23, 2025 $2.54 $2.49 $0.0501 68,312.0 -1.57%
Jul 22, 2025 $2.63 $2.50 $0.1294 184,966.0 +0.00%
Jul 21, 2025 $2.65 $2.51 $0.14 174,756.0 +0.79%
Jul 18, 2025 $2.58 $2.49 $0.09 145,823.0 +0.80%
Jul 17, 2025 $2.54 $2.40 $0.1397 96,369.0 +2.88%
Jul 16, 2025 $2.50 $2.40 $0.105 146,710.0 -0.82%
Jul 15, 2025 $2.52 $2.45 $0.07 115,290.0 -0.81%
Jul 14, 2025 $2.54 $2.44 $0.105 123,823.0 -1.59%
Jul 11, 2025 $2.58 $2.50 $0.08 126,652.0 -1.18%
Jul 10, 2025 $2.58 $2.52 $0.0649 83,964.0 -1.93%
Jul 09, 2025 $2.62 $2.56 $0.0637 73,576.0 +0.39%
Jul 08, 2025 $2.65 $2.54 $0.1098 176,841.0 +1.57%
Jul 07, 2025 $2.70 $2.54 $0.165 121,872.0 -4.87%
Jul 03, 2025 $2.71 $2.59 $0.1199 217,679.0 +3.49%

Opal Fuels Inc Stock (OPAL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Opal Fuels Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Opal Fuels Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Opal Fuels Inc Stock (OPAL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.38 $2.23 $0.15 176,433.0 +0.00%
Jul, 2025 $2.71 $2.23 $0.4799 3,349,534.0 -6.61%
Jun, 2025 $3.70 $2.42 $1.28 6,056,705.0 -31.83%
May, 2025 $4.08 $1.69 $2.39 6,649,276.0 +105.20%
Apr, 2025 $1.86 $1.26 $0.60 2,169,525.0 -5.98%
Mar, 2025 $2.70 $1.74 $0.9545 4,161,283.0 -26.40%
Feb, 2025 $3.19 $2.46 $0.73 2,564,835.0 -18.03%
Jan, 2025 $3.49 $2.99 $0.50 1,880,236.0 -10.03%

Opal Fuels Inc Stock (OPAL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.90 $2.96 $0.94 3,061,938.0 -13.51%
Nov, 2024 $4.08 $3.60 $0.48 1,319,831.0 +6.15%
Oct, 2024 $4.11 $3.46 $0.65 1,475,193.0 +0.27%
Sep, 2024 $3.84 $3.04 $0.80 2,785,252.0 +1.67%
Aug, 2024 $4.20 $3.41 $0.79 2,859,283.0 -13.08%
Jul, 2024 $4.45 $3.91 $0.54 1,880,632.0 +0.98%
Jun, 2024 $4.92 $4.09 $0.83 1,660,895.0 -15.32%
May, 2024 $5.18 $4.52 $0.66 1,915,774.0 +3.21%
Apr, 2024 $5.05 $4.50 $0.55 1,092,164.0 -6.77%
Mar, 2024 $5.04 $4.43 $0.615 1,696,381.0 +5.02%
Feb, 2024 $5.08 $4.56 $0.52 1,053,898.0 -1.24%
Jan, 2024 $5.54 $4.77 $0.7658 1,581,491.0 -12.32%

Opal Fuels Inc Stock (OPAL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.08 $5.20 $0.88 3,971,462.0 +0.91%
Nov, 2023 $6.47 $5.16 $1.31 2,423,904.0 -5.03%
Oct, 2023 $8.32 $5.75 $2.57 3,881,378.0 -29.76%
Sep, 2023 $8.46 $6.00 $2.46 4,686,761.0 +17.65%
Aug, 2023 $8.35 $6.76 $1.59 1,657,561.0 -10.53%
Jul, 2023 $7.96 $6.72 $1.24 1,172,921.0 +4.42%
Jun, 2023 $7.70 $6.10 $1.60 1,664,370.0 +16.74%
May, 2023 $7.97 $5.25 $2.72 4,307,614.0 -20.03%
Apr, 2023 $7.99 $7.01 $0.98 696,776.0 +14.63%
Mar, 2023 $8.63 $6.38 $2.25 3,744,904.0 -11.99%
Feb, 2023 $8.61 $6.99 $1.62 1,307,487.0 +7.76%
Jan, 2023 $7.64 $6.51 $1.13 1,580,380.0 +0.96%
utilities_regulated_gas CPK
$119.50
price down icon 0.32%
utilities_regulated_gas BKH
$57.82
price up icon 0.07%
utilities_regulated_gas OGS
$72.51
price down icon 0.26%
utilities_regulated_gas SR
$74.23
price down icon 0.32%
$38.43
price down icon 1.56%
utilities_regulated_gas NJR
$45.76
price down icon 0.33%
Cap:     |  Volume (24h):