Dark

OPAL
OPAL Fuels Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:58 PM EDT

2.60USD+11.373%(+0.27)509,608

2.15Bid 3.03Ask 0.88Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

2.07USD-11.159%(-0.26)4,920

After-hours

Aug 10, 2026 4:42:30 PM EDT

2.61USD+0.597%(+0.02)3,000

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	2.1700	2.6800	2.1700	2.6000	+11.588%	509,608	0.000%
2026-08-07	2.3700	2.4200	2.2800	2.3300	-2.510%	140,120	+11.588%
2026-08-06	2.3600	2.4500	2.3100	2.3900	+1.271%	300,470	+8.787%
2026-08-05	2.3900	2.4600	2.3050	2.3600	-1.667%	105,775	+10.169%
2026-08-04	2.3000	2.4650	2.3000	2.4000	+3.896%	169,817	+8.333%
2026-08-03	2.3400	2.3900	2.2950	2.3100	-1.702%	110,750	+12.554%
2026-07-31	2.2300	2.3850	2.1850	2.3500	+5.856%	323,537	+10.638%
2026-07-30	2.1000	2.2250	2.0800	2.2200	+7.767%	195,765	+17.117%
2026-07-29	2.2100	2.2300	2.0600	2.0600	-7.623%	155,041	+26.214%
2026-07-28	2.2600	2.2750	2.2000	2.2300	-0.889%	81,952	+16.592%
2026-07-27	2.2300	2.2500	2.1700	2.2500	+1.810%	188,108	+15.556%
2026-07-24	2.2700	2.3150	2.2000	2.2100	-1.778%	88,221	+17.647%
2026-07-23	2.3900	2.4700	2.2100	2.2500	-7.216%	377,865	+15.556%
2026-07-22	2.5100	2.5300	2.4050	2.4250	-3.770%	169,947	+7.216%
2026-07-21	2.5000	2.5900	2.4800	2.5200	-0.395%	144,801	+3.175%
2026-07-20	2.5300	2.5500	2.4500	2.5300	0.000%	204,761	+2.767%
2026-07-17	2.4600	2.5399	2.4550	2.5300	+1.200%	175,102	+2.767%
2026-07-16	2.3800	2.5100	2.3700	2.5000	+5.932%	280,786	+4.000%
2026-07-15	2.2400	2.4200	2.2400	2.3600	+4.889%	342,915	+10.169%
2026-07-14	2.0700	2.2550	2.0500	2.2500	+10.294%	306,139	+15.556%
2026-07-13	2.0800	2.0800	2.0050	2.0400	-1.449%	142,721	+27.451%
2026-07-10	2.0300	2.0800	1.9900	2.0700	+2.985%	252,010	+25.604%
2026-07-09	2.0900	2.0900	1.9800	2.0100	-4.739%	212,629	+29.353%
2026-07-08	2.0700	2.1750	2.0000	2.1100	+1.932%	303,090	+23.223%
2026-07-07	2.0700	2.1000	2.0250	2.0700	-0.957%	384,688	+25.604%
2026-07-06	2.1000	2.2350	2.0800	2.0900	-0.948%	249,261	+24.402%
2026-07-02	2.2100	2.2350	2.0502	2.1100	-4.091%	202,363	+23.223%
2026-07-01	2.2000	2.2300	2.1609	2.2000	0.000%	159,907	+18.182%
2026-06-30	2.3000	2.3100	2.1550	2.2000	-4.762%	449,530	+18.182%
2026-06-29	2.1200	2.3900	2.1000	2.3100	+8.962%	1,876,799	+12.554%
2026-06-26	2.1000	2.2350	2.0150	2.1200	+1.435%	806,991	+22.642%
2026-06-25	2.0400	2.1700	2.0300	2.0900	+3.980%	266,672	+24.402%
2026-06-24	1.8500	2.0350	1.8400	2.0100	+7.487%	274,500	+29.353%
2026-06-23	1.7800	1.9250	1.7500	1.8700	+5.056%	444,363	+39.037%
2026-06-22	1.8900	1.8900	1.7600	1.7800	-4.301%	237,682	+46.067%
2026-06-18	1.8600	1.8700	1.7600	1.8600	+2.198%	328,217	+39.785%
2026-06-17	1.8600	1.8996	1.8200	1.8200	-1.622%	148,851	+42.857%
2026-06-16	1.9100	1.9409	1.8500	1.8500	-3.141%	343,659	+40.541%
2026-06-15	2.0000	2.0200	1.8800	1.9100	-1.036%	332,830	+36.126%
2026-06-12	1.9100	1.9750	1.9100	1.9300	+1.047%	113,353	+34.715%
2026-06-11	1.9500	1.9795	1.9000	1.9100	-1.546%	288,902	+36.126%
2026-06-10	2.0000	2.0400	1.9400	1.9400	-3.000%	136,446	+34.021%
2026-06-09	2.1400	2.1777	1.9500	2.0000	-6.323%	257,849	+30.000%
2026-06-08	2.1100	2.1900	2.0950	2.1350	+1.909%	74,764	+21.780%
2026-06-05	2.2800	2.2800	2.0750	2.0950	-9.307%	507,051	+24.105%
2026-06-04	2.2200	2.3100	2.2100	2.3100	+4.054%	220,555	+12.554%
2026-06-03	2.3000	2.3000	2.1950	2.2200	-2.632%	226,062	+17.117%
2026-06-02	2.2600	2.3300	2.2050	2.2800	+0.441%	251,488	+14.035%
2026-06-01	2.2500	2.3800	2.2420	2.2700	+0.442%	248,163	+14.537%
2026-05-29	2.1900	2.2900	2.1350	2.2600	+1.802%	367,598	+15.044%
2026-05-28	2.1400	2.2300	2.1400	2.2200	+3.256%	102,102	+17.117%
2026-05-27	2.1700	2.2050	2.1300	2.1500	-0.463%	189,763	+20.930%
2026-05-26	2.1800	2.2100	2.1000	2.1600	0.000%	322,454	+20.370%
2026-05-22	2.0600	2.2350	2.0350	2.1600	+7.463%	537,088	+20.370%
2026-05-21	2.0100	2.0422	1.9400	2.0100	+2.030%	207,642	+29.353%
2026-05-20	2.0400	2.0900	1.9550	1.9700	-4.369%	170,783	+31.980%
2026-05-19	1.9900	2.1100	1.9900	2.0600	+4.040%	270,182	+26.214%
2026-05-18	1.9200	2.0600	1.9200	1.9800	+2.062%	223,093	+31.313%
2026-05-15	1.9700	1.9850	1.8801	1.9400	-3.483%	387,994	+34.021%
2026-05-14	2.0200	2.1350	1.9501	2.0100	-0.985%	284,171	+29.353%
2026-05-13	2.1000	2.1900	1.8700	2.0300	-2.404%	442,408	+28.079%
2026-05-12	2.1600	2.2200	2.0800	2.0800	-5.023%	177,007	+25.000%
2026-05-11	2.2000	2.3400	2.0900	2.1900	-3.524%	411,923	+18.721%
2026-05-08	2.3200	2.3550	2.2600	2.2700	-2.991%	101,179	+14.537%
2026-05-07	2.2500	2.3500	2.2100	2.3400	+2.632%	140,185	+11.111%
2026-05-06	2.2600	2.3150	2.2000	2.2800	+0.885%	132,760	+14.035%
2026-05-05	2.2200	2.3150	2.2000	2.2600	+3.670%	143,054	+15.044%
2026-05-04	2.1900	2.2800	2.1700	2.1800	-0.909%	173,817	+19.266%
2026-05-01	2.1800	2.2600	2.1700	2.2000	+1.852%	114,029	+18.182%
2026-04-30	2.1300	2.2200	2.0600	2.1600	+3.846%	124,630	+20.370%
2026-04-29	2.1500	2.1899	2.0800	2.0800	-4.147%	158,267	+25.000%
2026-04-28	2.2100	2.2805	2.1200	2.1700	-1.364%	184,025	+19.816%
2026-04-27	2.3600	2.3700	2.1800	2.2000	-5.983%	130,209	+18.182%
2026-04-24	2.4400	2.4400	2.3350	2.3400	-4.878%	113,657	+11.111%
2026-04-23	2.4900	2.4900	2.4200	2.4600	-0.806%	107,471	+5.691%
2026-04-22	2.5100	2.5900	2.4600	2.4800	-0.402%	112,064	+4.839%
2026-04-21	2.6000	2.6800	2.4800	2.4900	-3.861%	145,244	+4.418%
2026-04-20	2.5700	2.6900	2.5700	2.5900	+1.172%	157,351	+0.386%
2026-04-17	2.5400	2.5750	2.5000	2.5600	+2.400%	144,164	+1.563%
2026-04-16	2.4700	2.5798	2.4700	2.5000	+1.626%	134,057	+4.000%
2026-04-15	2.4100	2.5050	2.4000	2.4600	+1.653%	61,698	+5.691%
2026-04-14	2.4500	2.4500	2.3600	2.4200	-1.224%	213,104	+7.438%
2026-04-13	2.4300	2.4900	2.4220	2.4500	+0.410%	76,689	+6.122%
2026-04-10	2.5100	2.5350	2.4100	2.4400	-1.215%	148,860	+6.557%
2026-04-09	2.4800	2.5192	2.4300	2.4700	-0.803%	91,522	+5.263%
2026-04-08	2.4900	2.5199	2.4500	2.4900	+2.049%	130,714	+4.418%
2026-04-07	2.4600	2.5100	2.4000	2.4400	-0.813%	174,101	+6.557%
2026-04-06	2.4200	2.5400	2.4200	2.4600	+2.929%	102,637	+5.691%
2026-04-02	2.3900	2.4599	2.3900	2.3900	-2.049%	192,531	+8.787%
2026-04-01	2.4700	2.5000	2.3900	2.4400	-3.175%	168,891	+6.557%
2026-03-31	2.3000	2.5200	2.2999	2.5200	+9.565%	606,607	+3.175%
2026-03-30	2.2800	2.4000	2.2200	2.3000	+3.139%	428,031	+13.043%
2026-03-27	2.2000	2.2600	2.2000	2.2300	-0.446%	140,993	+16.592%
2026-03-26	2.2400	2.3251	2.2300	2.2400	-1.754%	124,320	+16.071%
2026-03-25	2.2200	2.2900	2.1900	2.2800	+3.167%	141,406	+14.035%
2026-03-24	2.0500	2.2782	2.0500	2.2100	+6.250%	243,797	+17.647%
2026-03-23	2.1900	2.1900	2.0500	2.0800	+0.971%	285,072	+25.000%
2026-03-20	2.3200	2.3650	2.0301	2.0600	-11.207%	502,841	+26.214%
2026-03-19	2.3600	2.4500	2.3200	2.3200	-2.316%	145,646	+12.069%
2026-03-18	2.4100	2.4900	2.3500	2.3750	-2.664%	197,335	+9.474%
2026-03-17	2.7300	2.7531	2.4400	2.4400	-10.623%	481,807	+6.557%
2026-03-16	2.2800	2.8500	2.2100	2.7300	+27.570%	1,221,227	-4.762%
2026-03-13	2.0800	2.1800	2.0200	2.1400	+4.390%	381,476	+21.495%
2026-03-12	2.0800	2.1081	2.0500	2.0500	-2.381%	141,223	+26.829%
2026-03-11	2.1100	2.1970	2.1000	2.1000	-0.943%	129,811	+23.810%
2026-03-10	2.1000	2.1900	2.0900	2.1200	0.000%	112,268	+22.642%
2026-03-09	2.0900	2.1700	2.0800	2.1200	0.000%	158,369	+22.642%
2026-03-06	2.1200	2.1900	2.0600	2.1200	-0.469%	122,654	+22.642%
2026-03-05	2.0700	2.1500	2.0400	2.1300	+2.899%	269,568	+22.066%
2026-03-04	2.0600	2.1500	2.0600	2.0700	+0.485%	75,505	+25.604%
2026-03-03	2.1000	2.2600	2.0500	2.0600	-4.630%	304,190	+26.214%
2026-03-02	2.0900	2.2250	2.0900	2.1600	+3.349%	116,108	+20.370%
2026-02-27	2.1900	2.2000	2.0750	2.0900	-6.278%	161,061	+24.402%
2026-02-26	2.0300	2.2300	1.9900	2.2300	+10.396%	310,759	+16.592%
2026-02-25	2.0300	2.0750	2.0000	2.0200	0.000%	182,408	+28.713%
2026-02-24	2.0800	2.0950	2.0100	2.0200	-1.463%	203,671	+28.713%
2026-02-23	2.0700	2.0900	2.0100	2.0500	-2.381%	354,429	+26.829%
2026-02-20	2.1300	2.1900	2.1000	2.1000	-1.869%	96,915	+23.810%
2026-02-19	2.1400	2.2199	2.1100	2.1400	-0.926%	114,118	+21.495%
2026-02-18	2.1300	2.2200	2.1000	2.1600	+1.887%	161,426	+20.370%
2026-02-17	2.2600	2.2700	2.1100	2.1200	-6.608%	166,485	+22.642%
2026-02-13	2.2500	2.3850	2.2200	2.2700	+0.889%	279,379	+14.537%
2026-02-12	2.4100	2.4100	2.2300	2.2500	-5.063%	233,552	+15.556%
2026-02-11	2.4100	2.5400	2.3500	2.3700	+1.282%	211,330	+9.705%
2026-02-10	2.3700	2.4500	2.3300	2.3400	-2.905%	101,134	+11.111%
2026-02-09	2.4400	2.4400	2.3160	2.4100	0.000%	129,775	+7.884%
2026-02-06	2.1700	2.4200	2.1700	2.4100	+11.574%	182,377	+7.884%
2026-02-05	2.2200	2.2200	2.0800	2.1600	-3.139%	235,549	+20.370%
2026-02-04	2.2800	2.2800	2.1950	2.2300	-1.327%	114,115	+16.592%
2026-02-03	2.3700	2.3800	2.2050	2.2600	-4.237%	295,059	+15.044%
2026-02-02	2.3200	2.3600	2.2201	2.3600	+2.165%	165,580	+10.169%
2026-01-30	2.5000	2.5750	2.2750	2.3100	-8.696%	357,009	+12.554%
2026-01-29	2.5100	2.5300	2.3750	2.5300	+1.200%	230,364	+2.767%
2026-01-28	2.3300	2.6000	2.3300	2.5000	+7.759%	282,332	+4.000%
2026-01-27	2.3900	2.4600	2.2800	2.3200	-3.333%	290,037	+12.069%
2026-01-26	2.6600	2.6700	2.3500	2.4000	-9.605%	405,050	+8.333%
2026-01-23	2.6000	2.7800	2.5950	2.6550	+1.724%	223,767	-2.072%
2026-01-22	2.5800	2.7150	2.5800	2.6100	+0.772%	171,769	-0.383%
2026-01-21	2.5300	2.6800	2.4950	2.5900	+2.372%	168,720	+0.386%
2026-01-20	2.5800	2.6100	2.4850	2.5300	-4.528%	220,687	+2.767%
2026-01-16	2.5900	2.6700	2.5200	2.6500	+3.113%	137,699	-1.887%
2026-01-15	2.5200	2.7100	2.4850	2.5700	+1.984%	198,746	+1.167%
2026-01-14	2.5700	2.5900	2.5000	2.5200	+0.398%	104,193	+3.175%
2026-01-13	2.5400	2.6100	2.5000	2.5100	-1.181%	133,226	+3.586%
2026-01-12	2.5300	2.6500	2.5000	2.5400	-0.392%	116,286	+2.362%
2026-01-09	2.4500	2.5500	2.3901	2.5500	+6.250%	219,428	+1.961%
2026-01-08	2.1800	2.5550	2.1800	2.4000	+11.628%	774,371	+8.333%
2026-01-07	2.1800	2.2400	2.1150	2.1500	-1.376%	394,699	+20.930%
2026-01-06	2.2700	2.3250	2.1700	2.1800	-4.386%	270,957	+19.266%
2026-01-05	2.3900	2.4050	2.2300	2.2800	-4.202%	265,549	+14.035%
2026-01-02	2.3400	2.4200	2.3400	2.3800	+1.062%	100,016	+9.244%
2025-12-31	2.6100	2.6193	2.3500	2.3550	-10.795%	235,208	+10.403%
2025-12-30	2.5800	2.7600	2.5800	2.6400	+1.931%	1,814,208	-1.515%
2025-12-29	2.6700	2.8700	2.5700	2.5900	-3.717%	446,580	+0.386%
2025-12-26	2.6400	2.7100	2.6000	2.6900	+1.128%	253,105	-3.346%
2025-12-24	2.4900	2.7300	2.4175	2.6600	+5.976%	315,465	-2.256%
2025-12-23	2.3100	2.5900	2.2700	2.5100	+12.054%	866,931	+3.586%
2025-12-22	2.1000	2.2900	2.0000	2.2400	+8.738%	830,484	+16.071%
2025-12-19	2.1100	2.1500	2.0300	2.0600	-1.905%	296,515	+26.214%
2025-12-18	2.0800	2.1600	2.0300	2.1000	0.000%	273,586	+23.810%
2025-12-17	2.2800	2.3350	2.0700	2.1000	-7.895%	299,281	+23.810%
2025-12-16	2.5200	2.5650	2.2300	2.2800	-10.236%	365,919	+14.035%
2025-12-15	2.6000	2.6001	2.5000	2.5400	-2.308%	101,293	+2.362%
2025-12-12	2.6700	2.6700	2.5850	2.6000	-1.141%	143,932	0.000%
2025-12-11	2.5600	2.7350	2.5500	2.6300	+3.543%	127,527	-1.141%
2025-12-10	2.5200	2.5800	2.5000	2.5400	-1.167%	168,427	+2.362%
2025-12-09	2.5200	2.6700	2.5100	2.5700	+1.984%	165,099	+1.167%
2025-12-08	2.6300	2.6950	2.5100	2.5200	-4.183%	314,805	+3.175%
2025-12-05	2.5900	2.6500	2.5000	2.6300	+1.544%	123,072	-1.141%
2025-12-04	2.3600	2.6400	2.3100	2.5900	+8.368%	310,443	+0.386%
2025-12-03	2.3200	2.3900	2.2600	2.3900	+4.595%	117,618	+8.787%
2025-12-02	2.2900	2.3750	2.2600	2.2850	-0.652%	71,200	+13.786%
2025-12-01	2.3900	2.4300	2.2800	2.3000	-4.564%	122,560	+13.043%
2025-11-28	2.3900	2.4200	2.3100	2.4100	+1.261%	59,195	+7.884%
2025-11-26	2.3200	2.4000	2.2750	2.3800	+0.847%	101,902	+9.244%
2025-11-25	2.2100	2.3700	2.1700	2.3600	+5.830%	264,907	+10.169%
2025-11-24	2.2500	2.2700	2.1300	2.2300	-0.446%	297,722	+16.592%
2025-11-21	2.0000	2.2700	1.9700	2.2400	+11.166%	259,301	+16.071%
2025-11-20	2.2000	2.2100	2.0100	2.0150	-6.497%	148,234	+29.032%
2025-11-19	2.3400	2.3400	2.1500	2.1550	-9.833%	223,523	+20.650%
2025-11-18	2.1200	2.4800	2.1200	2.3900	+13.002%	313,083	+8.787%
2025-11-17	2.3600	2.3600	2.1100	2.1150	-11.134%	141,507	+22.931%
2025-11-14	2.2600	2.3900	2.2600	2.3800	+3.478%	214,446	+9.244%
2025-11-13	2.2800	2.3600	2.1500	2.3000	+0.656%	358,337	+13.043%
2025-11-12	2.2400	2.2900	2.1900	2.2850	+1.106%	98,088	+13.786%
2025-11-11	2.2800	2.2800	2.0500	2.2600	-0.877%	238,587	+15.044%
2025-11-10	2.1500	2.3300	1.9700	2.2800	+9.091%	236,142	+14.035%
2025-11-07	1.9900	2.0900	1.6500	2.0900	+3.465%	590,558	+24.402%
2025-11-06	2.1400	2.1500	1.9900	2.0200	-6.481%	271,718	+28.713%
2025-11-05	2.3000	2.3000	2.1500	2.1600	-4.425%	116,184	+20.370%
2025-11-04	2.2500	2.3300	2.1700	2.2600	-0.441%	167,423	+15.044%
2025-11-03	2.4000	2.4500	2.2400	2.2700	-5.809%	232,002	+14.537%
2025-10-31	2.3200	2.4100	2.3200	2.4100	+5.702%	93,574	+7.884%
2025-10-30	2.3500	2.4500	2.2700	2.2800	-2.979%	136,076	+14.035%
2025-10-29	2.5000	2.5950	2.3500	2.3500	-6.375%	288,159	+10.638%
2025-10-28	2.5500	2.6200	2.4950	2.5100	-1.569%	126,208	+3.586%
2025-10-27	2.7100	2.7300	2.5500	2.5500	-5.556%	168,748	+1.961%
2025-10-24	2.6900	2.7600	2.6356	2.7000	+1.124%	106,012	-3.704%
2025-10-23	2.6900	2.7450	2.5500	2.6700	-0.373%	203,256	-2.622%
2025-10-22	2.6000	2.6850	2.5350	2.6800	+3.077%	172,916	-2.985%
2025-10-21	2.6700	2.6856	2.5117	2.6000	-2.622%	85,364	0.000%
2025-10-20	2.5700	2.6900	2.5150	2.6700	+6.800%	139,541	-2.622%
2025-10-17	2.5500	2.5650	2.5000	2.5000	-2.344%	191,014	+4.000%
2025-10-16	2.7800	2.8210	2.5500	2.5600	-7.914%	289,817	+1.563%
2025-10-15	2.5800	2.8000	2.5400	2.7800	+8.594%	378,465	-6.475%
2025-10-14	2.4500	2.6300	2.3901	2.5600	+3.644%	249,017	+1.563%
2025-10-13	2.4600	2.5847	2.3801	2.4700	-1.200%	517,605	+5.263%
2025-10-10	2.4000	2.5000	2.3300	2.5000	+3.520%	395,938	+4.000%
2025-10-09	2.4500	2.4900	2.2900	2.4150	-1.025%	357,643	+7.660%
2025-10-08	2.4400	2.4650	2.3800	2.4400	+0.826%	152,857	+6.557%
2025-10-07	2.5000	2.5000	2.3100	2.4200	-3.200%	267,723	+7.438%
2025-10-06	2.3000	2.5300	2.3000	2.5000	+9.649%	423,682	+4.000%
2025-10-03	2.3900	2.5499	2.2500	2.2800	-5.394%	437,180	+14.035%
2025-10-02	2.5500	2.5500	2.2850	2.4100	-4.743%	314,322	+7.884%
2025-10-01	2.2300	2.5400	2.2150	2.5300	+15.000%	438,865	+2.767%
2025-09-30	2.3400	2.5800	2.2000	2.2000	-5.983%	1,001,914	+18.182%
2025-09-29	2.5600	2.5799	2.3100	2.3400	-7.874%	1,759,516	+11.111%
2025-09-26	2.5200	2.5800	2.4500	2.5400	+0.794%	217,971	+2.362%
2025-09-25	2.5700	2.5800	2.4300	2.5200	-1.563%	296,750	+3.175%
2025-09-24	2.4000	2.6400	2.3800	2.5600	+6.667%	677,629	+1.563%
2025-09-23	2.4100	2.4800	2.3500	2.4000	+1.266%	382,248	+8.333%
2025-09-22	2.1700	2.3900	2.1200	2.3700	+7.727%	271,529	+9.705%
2025-09-19	2.1600	2.2000	2.1000	2.2000	+1.852%	295,223	+18.182%
2025-09-18	2.0900	2.2000	2.0614	2.1600	+3.349%	139,738	+20.370%
2025-09-17	2.0400	2.1600	2.0400	2.0900	+1.951%	133,893	+24.402%
2025-09-16	2.1000	2.1200	2.0300	2.0500	-0.966%	107,318	+26.829%
2025-09-15	2.1200	2.1250	2.0500	2.0700	-2.358%	161,964	+25.604%
2025-09-12	2.2200	2.2300	2.1200	2.1200	-4.505%	58,004	+22.642%
2025-09-11	2.2000	2.2404	2.1700	2.2200	+1.370%	48,873	+17.117%
2025-09-10	2.1100	2.1936	2.0800	2.1900	+3.302%	70,895	+18.721%
2025-09-09	2.1100	2.1800	2.0900	2.1200	0.000%	84,085	+22.642%
2025-09-08	2.2700	2.2800	2.0900	2.1200	-6.195%	220,113	+22.642%
2025-09-05	2.2300	2.3000	2.1900	2.2600	+1.802%	227,028	+15.044%
2025-09-04	2.2600	2.3000	2.2046	2.2200	-1.333%	71,125	+17.117%
2025-09-03	2.3200	2.3500	2.2100	2.2500	-2.597%	146,531	+15.556%
2025-09-02	2.3300	2.3500	2.3100	2.3100	-1.702%	57,684	+12.554%
2025-08-29	2.3400	2.3700	2.3200	2.3500	+0.858%	98,225	+10.638%
2025-08-28	2.3300	2.4000	2.2800	2.3300	+0.866%	121,016	+11.588%
2025-08-27	2.3600	2.4200	2.2900	2.3100	-2.532%	102,455	+12.554%
2025-08-26	2.3600	2.4600	2.3550	2.3700	0.000%	168,651	+9.705%
2025-08-25	2.3100	2.4489	2.2545	2.3700	+3.493%	131,771	+9.705%
2025-08-22	2.2900	2.3900	2.2710	2.2900	+0.439%	168,543	+13.537%
2025-08-21	2.2500	2.3000	2.2500	2.2800	-0.437%	31,548	+14.035%
2025-08-20	2.3400	2.3400	2.2500	2.2900	+1.778%	77,946	+13.537%
2025-08-19	2.3000	2.3350	2.2250	2.2500	-1.747%	110,884	+15.556%
2025-08-18	2.3500	2.3500	2.2750	2.2900	-0.866%	139,880	+13.537%
2025-08-15	2.3400	2.3899	2.2600	2.3100	-0.858%	149,268	+12.554%
2025-08-14	2.3600	2.4044	2.3100	2.3300	-2.510%	98,724	+11.588%
2025-08-13	2.3500	2.4100	2.3200	2.3900	0.000%	120,115	+8.787%
2025-08-12	2.3000	2.4500	2.2800	2.3900	+4.825%	185,501	+8.787%
2025-08-11	2.2000	2.3300	2.1750	2.2800	+3.167%	148,087	+14.035%
2025-08-08	2.2200	2.3700	2.1900	2.2100	-2.212%	154,944	+17.647%
2025-08-07	2.3700	2.5000	2.2600	2.2600	-4.237%	178,809	+15.044%
2025-08-06	2.3600	2.3900	2.3000	2.3600	+0.855%	79,956	+10.169%
2025-08-05	2.2300	2.3800	2.2300	2.3400	+3.540%	99,395	+11.111%
2025-08-04	2.2600	2.2900	2.2300	2.2600	0.000%	74,847	+15.044%
2025-08-01	2.3400	2.3800	2.2300	2.2600	-4.641%	176,434	+15.044%
2025-07-31	2.3400	2.4700	2.3400	2.3700	+0.424%	117,332	+9.705%
2025-07-30	2.4400	2.5200	2.3350	2.3600	-3.673%	115,255	+10.169%
2025-07-29	2.5000	2.5200	2.4300	2.4500	-2.000%	103,188	+6.122%
2025-07-28	2.5100	2.5500	2.4601	2.5000	-0.398%	105,244	+4.000%
2025-07-25	2.6000	2.6000	2.4850	2.5100	-2.335%	117,104	+3.586%
2025-07-24	2.5000	2.6300	2.4700	2.5700	+2.800%	267,979	+1.167%
2025-07-23	2.5000	2.6054	2.4800	2.5000	-1.575%	227,157	+4.000%
2025-07-22	2.5400	2.6294	2.5000	2.5400	0.000%	184,969	+2.362%
2025-07-21	2.5100	2.6500	2.5100	2.5400	+0.794%	175,766	+2.362%
2025-07-18	2.5300	2.5800	2.4900	2.5200	+0.800%	145,823	+3.175%
2025-07-17	2.4000	2.5397	2.4000	2.5000	+2.881%	96,558	+4.000%
2025-07-16	2.4900	2.5050	2.4000	2.4300	-0.816%	146,866	+6.996%
2025-07-15	2.4500	2.5200	2.4500	2.4500	-0.810%	115,371	+6.122%
2025-07-14	2.5200	2.5450	2.4400	2.4700	-1.594%	123,824	+5.263%
2025-07-11	2.5300	2.5800	2.5000	2.5100	-1.181%	126,660	+3.586%
2025-07-10	2.5700	2.5849	2.5200	2.5400	-1.931%	84,966	+2.362%
2025-07-09	2.5700	2.6250	2.5613	2.5900	+0.388%	73,576	+0.386%
2025-07-08	2.5700	2.6499	2.5401	2.5800	+1.575%	176,852	+0.775%
2025-07-07	2.6700	2.7000	2.5350	2.5400	-4.869%	121,890	+2.362%
2025-07-03	2.5900	2.7099	2.5900	2.6700	+3.488%	217,679	-2.622%
2025-07-02	2.4700	2.6200	2.4700	2.5800	+4.032%	176,527	+0.775%
2025-07-01	2.4000	2.6150	2.3200	2.4800	+2.479%	319,637	+4.839%
2025-06-30	2.5500	2.7000	2.4200	2.4200	-3.968%	453,314	+7.438%
2025-06-27	2.5900	2.5970	2.4500	2.5200	-3.448%	2,650,808	+3.175%
2025-06-26	2.6600	2.7500	2.5300	2.6100	-1.880%	211,694	-0.383%
2025-06-25	2.7400	2.7800	2.6600	2.6600	-2.742%	67,370	-2.256%
2025-06-24	2.7600	2.8256	2.6500	2.7350	-2.321%	274,240	-4.936%
2025-06-23	3.1000	3.1800	2.7950	2.8000	-11.111%	329,691	-7.143%
2025-06-20	3.2000	3.2500	3.1300	3.1500	-3.963%	112,861	-17.460%
2025-06-18	3.2100	3.4000	3.2100	3.2800	+1.548%	104,414	-20.732%
2025-06-17	3.2000	3.3233	3.1010	3.2300	+0.623%	197,255	-19.505%
2025-06-16	3.1100	3.3000	3.1100	3.2100	+3.548%	142,907	-19.003%
2025-06-13	3.1300	3.2500	3.1000	3.1000	-0.958%	133,922	-16.129%
2025-06-12	3.0800	3.1900	3.0300	3.1300	+1.294%	72,146	-16.933%
2025-06-11	3.2000	3.2000	3.0000	3.0900	-2.524%	124,541	-15.858%
2025-06-10	3.1700	3.3800	3.1201	3.1700	-0.314%	158,797	-17.981%
2025-06-09	3.2000	3.2800	3.1675	3.1800	-0.935%	64,876	-18.239%
2025-06-06	3.1300	3.2900	3.1300	3.2100	+3.215%	193,239	-19.003%
2025-06-05	3.1100	3.1800	3.0600	3.1100	-0.480%	101,673	-16.399%
2025-06-04	3.2400	3.2700	3.1000	3.1250	-4.141%	201,505	-16.800%
2025-06-03	3.3800	3.4350	3.2000	3.2600	-3.550%	244,864	-20.245%
2025-06-02	3.5500	3.7000	3.3500	3.3800	-4.789%	230,446	-23.077%
2025-05-30	3.6600	3.6816	3.2919	3.5500	-4.054%	284,456	-26.761%
2025-05-29	3.8000	4.0800	3.6201	3.7000	-2.632%	519,511	-29.730%
2025-05-28	3.2800	4.0800	3.0300	3.8000	+21.406%	1,220,637	-31.579%
2025-05-27	2.8000	3.3800	2.8000	3.1300	+15.285%	812,950	-16.933%
2025-05-23	2.4700	2.9499	2.4700	2.7150	+8.600%	710,237	-4.236%
2025-05-22	2.5000	2.6050	2.4500	2.5000	0.000%	592,633	+4.000%
2025-05-21	2.4700	2.5250	2.4600	2.5000	+3.734%	118,816	+4.000%
2025-05-20	2.5800	2.6300	2.4100	2.4100	-6.950%	203,642	+7.884%
2025-05-19	2.4600	2.6700	2.4400	2.5900	+5.714%	223,698	+0.386%
2025-05-16	2.2600	2.4900	2.2400	2.4500	+10.360%	184,491	+6.122%
2025-05-15	2.2500	2.3900	2.2200	2.2200	-1.333%	131,438	+17.117%
2025-05-14	2.1100	2.2800	2.1050	2.2500	+6.635%	113,702	+15.556%
2025-05-13	2.1100	2.2000	2.0600	2.1100	0.000%	119,165	+23.223%
2025-05-12	2.3500	2.3500	2.1000	2.1100	-4.091%	127,080	+23.223%
2025-05-09	2.2800	2.4650	2.2000	2.2000	-8.714%	200,327	+18.182%
2025-05-08	2.4100	2.5400	2.3700	2.4100	+2.553%	299,517	+7.884%
2025-05-07	2.0200	2.3800	2.0050	2.3500	+18.687%	332,504	+10.638%
2025-05-06	1.9700	2.0099	1.9000	1.9800	+0.508%	78,863	+31.313%
2025-05-05	1.8400	2.0500	1.8000	1.9700	+8.242%	243,425	+31.980%
2025-05-02	1.7800	1.8400	1.7305	1.8200	+2.825%	94,343	+42.857%
2025-05-01	1.7300	1.8000	1.6888	1.7700	+2.312%	72,319	+46.893%
2025-04-30	1.7200	1.8200	1.6500	1.7300	-1.143%	144,360	+50.289%
2025-04-29	1.7100	1.8500	1.7100	1.7500	+1.156%	144,363	+48.571%
2025-04-28	1.7600	1.7900	1.7150	1.7300	-0.575%	128,873	+50.289%
2025-04-25	1.4900	1.7500	1.4900	1.7400	+16.779%	240,333	+49.425%
2025-04-24	1.4000	1.5200	1.3900	1.4900	+6.429%	164,066	+74.497%
2025-04-23	1.3000	1.4000	1.3000	1.4000	+6.061%	73,623	+85.714%
2025-04-22	1.3300	1.3496	1.3050	1.3200	0.000%	59,020	+96.970%
2025-04-21	1.4000	1.4000	1.3200	1.3200	-5.036%	50,780	+96.970%
2025-04-17	1.3800	1.4050	1.3800	1.3900	+1.460%	34,211	+87.050%
2025-04-16	1.3400	1.4200	1.3400	1.3700	+1.481%	47,594	+89.781%
2025-04-15	1.3000	1.3799	1.3000	1.3500	+3.846%	61,302	+92.593%
2025-04-14	1.3600	1.3850	1.2600	1.3000	-4.412%	117,132	+100.000%
2025-04-11	1.3500	1.3700	1.3400	1.3600	-0.730%	54,511	+91.176%
2025-04-10	1.4500	1.4700	1.3700	1.3700	-5.517%	61,980	+89.781%
2025-04-09	1.3500	1.4900	1.2600	1.4500	+7.407%	63,789	+79.310%
2025-04-08	1.4300	1.4500	1.3500	1.3500	-2.527%	117,096	+92.593%
2025-04-07	1.3900	1.4250	1.3395	1.3850	-5.137%	52,724	+87.726%
2025-04-04	1.4700	1.5139	1.2601	1.4600	-0.680%	110,223	+78.082%
2025-04-03	1.6000	1.6376	1.4600	1.4700	-9.259%	155,497	+76.871%
2025-04-02	1.6500	1.7000	1.6100	1.6200	-4.706%	156,667	+60.494%
2025-04-01	1.8600	1.8600	1.6800	1.7000	-7.609%	137,987	+52.941%
2025-03-31	1.9100	1.9400	1.7444	1.8400	-4.167%	260,476	+41.304%
2025-03-28	1.9200	1.9800	1.9101	1.9200	0.000%	1,009,175	+35.417%
2025-03-27	1.9600	1.9650	1.9200	1.9200	-2.041%	186,824	+35.417%
2025-03-26	1.9600	2.0200	1.9500	1.9600	0.000%	151,655	+32.653%
2025-03-25	1.9600	2.0150	1.9550	1.9600	-2.000%	203,252	+32.653%
2025-03-24	1.9700	2.0400	1.9100	2.0000	+5.263%	297,473	+30.000%
2025-03-21	1.9700	1.9700	1.8700	1.9000	-3.553%	146,183	+36.842%
2025-03-20	2.0000	2.0600	1.9700	1.9700	-2.475%	110,922	+31.980%
2025-03-19	1.9600	2.0400	1.9600	2.0200	+1.508%	60,221	+28.713%
2025-03-18	2.1500	2.1500	1.9500	1.9900	-5.238%	169,068	+30.653%
2025-03-17	1.9300	2.1600	1.9300	2.1000	+11.111%	182,034	+23.810%
2025-03-14	2.0300	2.1400	1.8900	1.8900	-12.903%	400,628	+37.566%
2025-03-13	2.3200	2.3699	2.1700	2.1700	-7.265%	202,309	+19.816%
2025-03-12	2.3400	2.3950	2.2500	2.3400	+2.183%	157,388	+11.111%
2025-03-11	2.3100	2.3500	2.2700	2.2900	+0.439%	36,077	+13.537%
2025-03-10	2.3200	2.3650	2.2502	2.2800	-2.979%	83,524	+14.035%
2025-03-07	2.3500	2.4224	2.3000	2.3500	+1.293%	173,972	+10.638%
2025-03-06	2.3800	2.4399	2.3100	2.3200	-1.695%	52,524	+12.069%
2025-03-05	2.4000	2.4000	2.3000	2.3600	-0.422%	128,503	+10.169%
2025-03-04	2.4100	2.4600	2.2700	2.3700	-1.660%	214,516	+9.705%
2025-03-03	2.5400	2.6989	2.3800	2.4100	-3.600%	163,951	+7.884%
2025-02-28	2.5500	2.6000	2.4600	2.5000	-1.575%	211,122	+4.000%
2025-02-27	2.7400	2.7500	2.5200	2.5400	-6.960%	172,559	+2.362%
2025-02-26	2.9100	2.9400	2.7200	2.7300	-5.862%	164,578	-4.762%
2025-02-25	2.9200	2.9200	2.8500	2.9000	0.000%	55,986	-10.345%
2025-02-24	2.9800	3.0700	2.8700	2.9000	-0.685%	240,251	-10.345%
2025-02-21	3.0600	3.0750	2.9100	2.9200	-4.886%	104,297	-10.959%
2025-02-20	3.1000	3.1000	3.0500	3.0700	-0.647%	45,338	-15.309%
2025-02-19	3.0800	3.1300	3.0606	3.0900	-0.323%	57,129	-15.858%

.dark-mode .H5Q3Dr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H5Q3Dr{ color: #333333; background-color: white; border: 2px solid #333333; }OPALOPAL Fuels Inc. Class A Common Stockstock NASDAQ

OPAL
OPAL Fuels Inc. Class A Common Stock
stock NASDAQ