MetaCap

OPAL Fuels Stock Price History

NASDAQ: OPALUtilitiesNatural Gas DistributionUSD

1.73+0.05 (+2.98%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OPAL price history at a glance

The price history for OPAL Fuels (OPAL) on this page begins on May 24, 2021, when the stock closed at $9.75; it most recently closed at $1.73 on October 5, 2026. The highest price in this record is $12.35, reached on August 8, 2022; the latest close is 86.0% below that peak. Across the 4 complete calendar years in the table, OPAL finished higher in 0 and lower in 4. Its best year was 2023 (-24.2%) and its worst was 2024 (-39.3%).

Over roughly 5 years the share price changed -82.3%, a -27.5% compound annual price return (excluding dividends). In the last 12 months alone, OPAL has lost 28.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$12.35
Date of high
Aug 8, 2022
Low since 2021
$1.26
Date of low
Mar 31, 2025
52-week high
$2.87
52-week low
$1.65
IPO year
2021
Last close
$1.73

OPAL returns

1 week

-0.57%

1 month

-6.49%

3 months

-16.43%

6 months

-29.10%

Year to date

-26.54%

1 year

-28.36%

3 years

-77.82%

5 years

-82.20%

OPAL price return, excluding dividends.

OPAL annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.73-27.31%
20252.38-28.96%
20243.35-39.31%
20235.52-24.18%
20227.28-27.05%
2021*9.98+2.36%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

OPAL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.681.781.681.73+2.98%
1.721.731.671.68-2.33%
1.771.771.721.72-3.91%
1.791.821.741.79+0.56%
1.771.801.701.78+2.30%
1.751.821.741.74-0.57%
1.741.771.711.750.00%
1.771.861.751.75-1.13%
1.801.851.721.77-1.67%
1.821.851.761.80-2.70%
1.841.871.741.85+0.54%
1.861.861.731.84-1.08%
1.911.911.771.86-5.10%
1.961.991.951.96+1.03%
1.881.991.851.94+3.74%
1.931.931.861.87-2.09%
1.941.951.891.91-0.52%
1.851.921.841.92+3.78%
1.851.861.811.850.00%
1.881.901.841.85-2.12%
1.861.941.841.89+3.85%
1.841.881.771.82-1.62%
1.971.971.801.85-3.65%
1.992.091.921.92-4.48%
1.962.011.932.01+1.52%
2.052.111.961.98-0.50%
1.962.041.921.99+3.11%
1.992.001.881.93-3.02%
2.032.051.941.99-3.40%
2.132.152.052.06-3.29%
2.172.202.122.13-2.29%
2.132.202.112.18+2.35%
2.092.162.092.13+1.43%
2.102.162.082.10-0.94%
2.152.202.122.12-0.47%
2.182.212.112.13-3.62%
2.262.282.192.21-0.45%
2.212.242.152.22+0.91%
2.232.242.102.20+2.33%
2.262.282.152.15-3.37%
2.202.312.182.23+0.68%
2.462.572.182.21-9.98%
2.622.792.452.46-5.58%
2.092.692.092.60+11.59%
2.372.422.282.33-2.51%
2.362.452.312.39+1.27%
2.392.462.312.36-1.67%
2.302.472.302.40+3.90%
2.342.392.302.31-1.70%
2.232.392.192.35+5.86%
2.102.232.082.22+7.77%
2.212.232.062.06-7.62%
2.262.282.202.23-0.89%
2.232.252.172.25+1.81%
2.272.322.202.21-1.78%
2.392.472.212.25-7.22%
2.512.532.412.43-3.77%
2.502.592.482.52-0.40%
2.532.552.452.530.00%
2.462.542.462.53+1.20%
2.382.512.372.50+5.93%
2.242.422.242.36+4.89%
2.072.262.052.25+10.29%
2.082.082.012.04-1.45%
2.032.081.992.07+2.99%
2.092.091.982.01-4.74%
2.072.182.002.11+1.93%
2.072.102.032.07-0.96%
2.102.242.082.09-0.95%
2.212.242.052.11-4.09%
2.202.232.162.200.00%
2.302.312.162.20-4.76%
2.122.392.102.31+8.96%
2.102.242.022.12+1.44%
2.042.172.032.09+3.98%
1.852.041.842.01+7.49%
1.781.931.751.87+5.06%
1.891.891.761.78-4.30%
1.861.871.761.86+2.20%
1.861.901.821.82-1.62%
1.911.941.851.85-3.14%
2.002.021.881.91-1.04%
1.911.981.911.93+1.05%
1.951.981.901.91-1.55%
2.002.041.941.94-3.00%
2.142.181.952.00-6.32%
2.112.192.102.14+1.91%
2.282.282.082.10-9.31%
2.222.312.212.31+4.05%
2.302.302.202.22-2.63%
2.262.332.212.28+0.44%
2.252.382.242.27+0.44%
2.192.292.142.26+1.80%
2.142.232.142.22+3.26%
2.172.212.132.15-0.46%
2.182.212.102.160.00%
2.062.242.042.16+7.46%
2.012.041.942.01+2.03%
2.042.091.961.97-4.37%
1.992.111.992.06+4.04%
1.922.061.921.98+2.06%
1.971.991.881.94-3.48%
2.022.141.952.01-0.99%
2.102.191.872.03-2.40%
2.162.222.082.08-5.02%
2.202.342.092.19-3.52%
2.322.362.262.27-2.99%
2.252.352.212.34+2.63%
2.262.322.202.28+0.88%
2.222.322.202.26+3.67%
2.192.282.172.18-0.91%
2.182.262.172.20+1.85%
2.132.222.062.16+3.85%
2.152.192.082.08-4.15%
2.212.282.122.17-1.36%
2.362.372.182.20-5.98%
2.442.442.342.34-4.88%
2.492.492.422.46-0.81%
2.512.592.462.48-0.40%
2.602.682.482.49-3.86%
2.582.692.572.59+1.17%
2.542.582.502.56+2.40%
2.472.582.472.50+1.63%
2.412.512.402.46+1.65%
2.452.452.362.42-1.22%
2.432.492.422.45+0.41%
2.512.542.412.44-1.21%
2.482.522.432.47-0.80%
2.492.522.452.49+2.05%
2.462.512.402.44-0.81%
2.422.542.422.46+2.93%
2.392.462.392.39-2.05%
2.472.502.392.44-3.17%
2.302.522.302.52+9.57%
2.282.402.222.30+3.14%
2.202.262.202.23-0.45%
2.242.332.232.24-1.75%
2.222.292.192.28+3.17%
2.052.282.052.21+6.25%
2.192.192.052.08+0.97%
2.322.372.032.06-11.21%
2.362.452.322.32-2.32%
2.412.492.352.38-2.66%
2.732.752.442.44-10.62%
2.282.852.212.73+27.57%
2.082.182.022.14+4.39%
2.082.112.052.05-2.38%
2.112.202.102.10-0.94%
2.102.192.092.120.00%
2.092.172.082.120.00%
2.122.192.062.12-0.47%
2.072.152.042.13+2.90%
2.062.152.062.07+0.49%
2.102.262.052.06-4.63%
2.092.232.092.16+3.35%
2.192.202.082.09-6.28%
2.032.231.992.23+10.40%
2.032.082.002.020.00%
2.082.102.012.02-1.46%
2.072.092.012.05-2.38%
2.132.192.102.10-1.87%
2.142.222.112.14-0.93%
2.132.222.102.16+1.89%
2.262.272.112.12-6.61%
2.252.392.222.27+0.89%
2.412.412.232.25-5.06%
2.412.542.352.37+1.28%
2.372.452.332.34-2.90%
2.442.442.322.410.00%
2.172.422.172.41+11.57%
2.222.222.082.16-3.14%
2.282.282.202.23-1.33%
2.372.382.212.26-4.24%
2.322.362.222.36+2.16%
2.502.582.282.31-8.70%
2.512.532.382.53+1.20%
2.332.602.332.50+7.76%
2.392.462.282.32-3.33%
2.662.672.352.40-9.60%
2.602.782.602.66+1.72%
2.582.722.582.61+0.77%
2.532.682.502.59+2.37%
2.582.612.492.53-4.53%
2.592.672.522.65+3.11%
2.522.712.492.57+1.98%
2.572.592.502.52+0.40%
2.542.612.502.51-1.18%
2.532.652.502.54-0.39%
2.452.552.392.55+6.25%
2.182.562.182.40+11.63%
2.182.242.122.15-1.38%
2.272.332.172.18-4.39%
2.392.412.232.28-4.20%
2.342.422.342.38+1.06%
2.612.622.352.36-10.80%
2.582.762.582.64+1.93%
2.672.872.572.59-3.72%
2.642.712.602.69+1.13%
2.492.732.422.66+5.98%
2.312.592.272.51+12.05%
2.102.292.002.24+8.74%
2.112.152.032.06-1.90%
2.082.162.032.100.00%
2.282.342.072.10-7.89%
2.522.572.232.28-10.24%
2.602.602.502.54-2.31%
2.672.672.592.60-1.14%
2.562.742.552.63+3.54%
2.522.582.502.54-1.17%
2.522.672.512.57+1.98%
2.632.702.512.52-4.18%
2.592.652.502.63+1.54%
2.362.642.312.59+8.37%
2.322.392.262.39+4.60%
2.292.382.262.29-0.65%
2.392.432.282.30-4.56%
2.392.422.312.41+1.26%
2.322.402.282.38+0.85%
2.212.372.172.36+5.83%
2.252.272.132.23-0.45%
2.002.271.972.24+11.17%
2.202.212.012.02-6.50%
2.342.342.152.16-9.83%
2.122.482.122.39+13.00%
2.362.362.112.12-11.13%
2.262.392.262.38+3.48%
2.282.362.152.30+0.66%
2.242.292.192.29+1.11%
2.282.282.052.26-0.88%
2.152.331.972.28+9.09%
1.992.091.652.09+3.47%
2.142.151.992.02-6.48%
2.302.302.152.16-4.42%
2.252.332.172.26-0.44%
2.402.452.242.27-5.81%
2.322.412.322.41+5.70%
2.352.452.272.28-2.98%
2.502.602.352.35-6.37%
2.552.622.502.51-1.57%
2.712.732.552.55-5.56%
2.692.762.642.70+1.12%
2.692.752.552.67-0.37%
2.602.692.542.68+3.08%
2.672.692.512.60-2.62%
2.572.692.522.67+6.80%
2.552.572.502.50-2.34%
2.782.822.552.56-7.91%
2.582.802.542.78+8.59%
2.452.632.392.56+3.64%
2.462.592.382.47-1.20%
2.402.502.332.50+3.52%
2.452.492.292.42-1.02%
2.442.472.382.44—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPAL chart for longer ranges.