MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPAL — OPAL Fuels Inc. Class A Common Stock
NasdaqOPAL Fuels Inc. Class A Common Stock
$1.72
-0.07(-3.91%)
- O
- 1.77
- H
- 1.77
- L
- 1.72
- V
- 103.93K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.72
Period Return-1.15%
Period High$4.08
Period Low$1.49
Avg Daily Volume251.9K
Total Trading Days365
OPAL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.77 | $1.77 | $1.72 | $1.72 | $-0.07 | -3.91% | 103,929 | $1.73 | $1.72 $1.77 |
| Oct 6, 2026 | $1.79 | $1.82 | $1.74 | $1.79 | +$0.01 | +0.56% | 383,395 | $1.79 | $1.74 $1.82 |
| Oct 5, 2026 | $1.77 | $1.80 | $1.70 | $1.78 | +$0.04 | +2.30% | 257,328 | $1.77 | $1.70 $1.80 |
| Oct 2, 2026 | $1.75 | $1.82 | $1.74 | $1.74 | $-0.01 | -0.57% | 115,898 | $1.77 | $1.74 $1.82 |
| Oct 1, 2026 | $1.74 | $1.77 | $1.71 | $1.75 | +$0.00 | +0.00% | 255,077 | $1.75 | $1.71 $1.77 |
| Sep 30, 2026 | $1.77 | $1.86 | $1.75 | $1.75 | $-0.02 | -1.13% | 1,229,659 | $1.77 | $1.75 $1.86 |
| Sep 29, 2026 | $1.80 | $1.85 | $1.72 | $1.77 | $-0.03 | -1.67% | 1,623,733 | $1.77 | $1.72 $1.85 |
| Sep 28, 2026 | $1.82 | $1.85 | $1.76 | $1.80 | $-0.05 | -2.70% | 343,554 | $1.79 | $1.76 $1.85 |
| Sep 25, 2026 | $1.84 | $1.87 | $1.74 | $1.85 | +$0.01 | +0.54% | 318,427 | $1.84 | $1.74 $1.87 |
| Sep 24, 2026 | $1.86 | $1.86 | $1.73 | $1.84 | $-0.02 | -1.08% | 396,214 | $1.81 | $1.73 $1.86 |
| Sep 23, 2026 | $1.91 | $1.91 | $1.77 | $1.86 | $-0.10 | -5.10% | 382,202 | $1.85 | $1.77 $1.91 |
| Sep 22, 2026 | $1.96 | $1.99 | $1.95 | $1.96 | +$0.02 | +1.03% | 69,609 | $1.97 | $1.95 $1.99 |
| Sep 21, 2026 | $1.88 | $1.99 | $1.85 | $1.94 | +$0.07 | +3.74% | 191,196 | $1.95 | $1.85 $1.99 |
| Sep 18, 2026 | $1.93 | $1.93 | $1.86 | $1.87 | $-0.04 | -2.09% | 178,258 | $1.89 | $1.86 $1.93 |
| Sep 17, 2026 | $1.94 | $1.95 | $1.89 | $1.91 | $-0.01 | -0.52% | 138,837 | $1.92 | $1.89 $1.95 |
| Sep 16, 2026 | $1.85 | $1.92 | $1.84 | $1.92 | +$0.07 | +3.78% | 189,057 | $1.89 | $1.84 $1.92 |
| Sep 15, 2026 | $1.85 | $1.86 | $1.81 | $1.85 | +$0.00 | +0.00% | 93,111 | $1.84 | $1.81 $1.86 |
| Sep 14, 2026 | $1.88 | $1.90 | $1.84 | $1.85 | $-0.04 | -2.12% | 167,747 | $1.86 | $1.84 $1.90 |
| Sep 11, 2026 | $1.86 | $1.94 | $1.84 | $1.89 | +$0.07 | +3.85% | 269,582 | $1.89 | $1.84 $1.94 |
| Sep 10, 2026 | $1.84 | $1.88 | $1.77 | $1.82 | $-0.03 | -1.62% | 305,024 | $1.82 | $1.77 $1.88 |
| Sep 9, 2026 | $1.97 | $1.97 | $1.80 | $1.85 | $-0.07 | -3.65% | 486,276 | $1.87 | $1.80 $1.97 |
| Sep 8, 2026 | $1.99 | $2.09 | $1.92 | $1.92 | $-0.09 | -4.48% | 387,748 | $1.98 | $1.92 $2.09 |
| Sep 4, 2026 | $1.96 | $2.01 | $1.93 | $2.01 | +$0.03 | +1.52% | 213,690 | $1.98 | $1.93 $2.01 |
| Sep 3, 2026 | $2.05 | $2.11 | $1.96 | $1.98 | $-0.01 | -0.50% | 217,324 | $2.05 | $1.96 $2.11 |
| Sep 2, 2026 | $1.96 | $2.04 | $1.92 | $1.99 | +$0.06 | +3.11% | 229,125 | $1.98 | $1.92 $2.04 |
| Sep 1, 2026 | $1.99 | $2.00 | $1.88 | $1.93 | $-0.06 | -3.02% | 307,448 | $1.93 | $1.88 $2.00 |
| Aug 31, 2026 | $2.03 | $2.05 | $1.94 | $1.99 | $-0.07 | -3.40% | 273,046 | $1.99 | $1.94 $2.05 |
| Aug 28, 2026 | $2.13 | $2.15 | $2.05 | $2.06 | $-0.07 | -3.29% | 117,674 | $2.08 | $2.05 $2.15 |
| Aug 27, 2026 | $2.17 | $2.20 | $2.12 | $2.13 | $-0.05 | -2.29% | 142,959 | $2.15 | $2.12 $2.20 |
| Aug 26, 2026 | $2.13 | $2.20 | $2.11 | $2.18 | +$0.05 | +2.35% | 126,595 | $2.17 | $2.11 $2.20 |