Skip to main content
OPAL logo

OPAL Fuels Inc.

OPALNASDAQUtilitiesUtilities - Regulated Gas

$1.51Today:- (-)1Y −42.70%

As of Oct 23, 2026 close

Market cap
$44.76M
P/E (TTM)
2.39
Forward P/E
1.19
Dividend yield
-
52-week range
$1.51$2.87
Volume (live)
-
Avg. volume (3M)
272.52K

OPAL Fuels (OPAL) Historical Stock Prices

Analyze OPAL Fuels (OPAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OPAL Fuels (OPAL) Interactive Price Chart

Interactive historical price chart showing OPAL Fuels stock price movements and trends across multiple time periods.

Loading chart...

OPAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OPAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.501.561.481.511.51118.14K
Oct 22, 20261.541.541.461.531.53113.67K
Oct 21, 20261.541.591.491.531.53140.23K
Oct 20, 20261.571.591.521.531.53110.33K
Oct 19, 20261.591.591.501.571.5796.72K
Oct 16, 20261.571.621.551.561.56152.77K
Oct 15, 20261.591.631.531.571.57162.72K
Oct 14, 20261.651.661.551.571.57155.81K
Oct 13, 20261.681.711.651.681.68108.16K
Oct 12, 20261.731.731.651.651.6593.81K
Oct 9, 20261.681.781.681.731.73261.82K
Oct 8, 20261.721.731.671.681.68222.26K
Oct 7, 20261.771.771.721.721.72103.93K
Oct 6, 20261.791.821.741.791.79383.39K
Oct 5, 20261.771.791.701.781.78257.33K
Oct 2, 20261.751.821.741.741.74115.90K
Oct 1, 20261.741.771.711.751.75255.08K
Sep 30, 20261.771.851.751.751.751.23M
Sep 29, 20261.801.851.721.771.771.62M
Sep 28, 20261.821.851.761.801.80343.55K
Sep 25, 20261.841.871.741.851.85318.43K
Sep 24, 20261.861.861.731.841.84396.21K
Sep 23, 20261.911.911.771.861.86382.20K
Sep 22, 20261.961.991.951.961.9669.61K
Sep 21, 20261.881.991.851.941.94191.20K
Sep 18, 20261.931.931.861.871.87178.26K
Sep 17, 20261.941.951.891.911.91138.84K
Sep 16, 20261.851.921.831.921.92189.06K
Sep 15, 20261.851.861.811.851.8593.11K
Sep 14, 20261.881.901.841.851.85169.75K
Sep 11, 20261.861.941.831.891.89269.58K
Sep 10, 20261.841.881.771.821.82305.02K
Sep 9, 20261.971.971.801.851.85486.27K
Sep 8, 20261.992.091.921.921.92387.75K
Sep 4, 20261.962.011.932.012.01213.69K
Sep 3, 20262.052.111.961.981.98217.32K
Sep 2, 20261.962.041.921.991.99238.34K
Sep 1, 20261.992.001.881.931.93307.45K
Aug 31, 20262.032.051.941.991.99273.05K
Aug 28, 20262.132.152.052.062.06117.67K
Aug 27, 20262.172.202.122.132.13142.96K
Aug 26, 20262.132.202.112.182.18126.59K
Aug 25, 20262.092.162.092.132.13143.93K
Aug 24, 20262.102.162.082.102.10164.16K
Aug 21, 20262.152.202.122.122.12175.15K
Aug 20, 20262.182.212.112.132.1377.99K
Aug 19, 20262.262.282.192.212.21101.78K
Aug 18, 20262.212.242.152.222.2293.73K
Aug 17, 20262.232.242.102.202.20126.26K
Aug 14, 20262.262.282.152.152.15160.34K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.