OPAL Fuels Inc. (OPAL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -19.0%
- 3M
- -39.3%
- YTD
- -39.1%
- 1Y
- -28.2%
- 3Y
- -37.3%
- 5Y
- -31.7%
Loading 10-year price history...
OPAL Historical Performance
OPAL Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.8%
- 2022 annual price return
- -27.0%
- 2023 annual price return
- -19.9%
- 2024 annual price return
- -36.6%
- 2025 annual price return
- -27.6%
- 2026 annual price return
- -27.3%
OPAL Stock Price Trajectory (2021–2026)
As of November 8, 2026, OPAL Fuels Inc. (OPAL) trades at $1.45, representing a -28.2% return over the past year. The stock has delivered a -85.1% total return over five years (-31.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.35 on August 9, 2022. From this peak, OPAL has corrected -88.3%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers CLNE (-14.7% 1Y), GPRE (+37.5% 1Y), and GEVO (-32.2% 1Y), OPAL has underperformed the peer group average. Compare OPAL vs CLNE →
OPAL Historical Price Data · from 2021
Rows 1–50 of 1,372| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.41 | 1.47 | 1.38 | 1.45 | 179K | +5.84% |
| 2026-11-05 | 1.50 | 1.57 | 1.36 | 1.37 | 239K | -7.43% |
| 2026-11-04 | 1.46 | 1.56 | 1.46 | 1.48 | 195K | +1.37% |
| 2026-11-03 | 1.51 | 1.54 | 1.45 | 1.46 | 127K | -2.67% |
| 2026-11-02 | 1.54 | 1.54 | 1.42 | 1.50 | 220K | -1.96% |
| 2026-10-30 | 1.62 | 1.62 | 1.49 | 1.53 | 216K | -6.13% |
| 2026-10-29 | 1.55 | 1.65 | 1.55 | 1.63 | 162K | +5.84% |
| 2026-10-28 | 1.56 | 1.60 | 1.53 | 1.54 | 200K | 0.00% |
| 2026-10-27 | 1.52 | 1.60 | 1.52 | 1.54 | 166K | +0.65% |
| 2026-10-26 | 1.52 | 1.57 | 1.48 | 1.53 | 131K | +1.32% |
| 2026-10-23 | 1.50 | 1.56 | 1.48 | 1.51 | 118K | -1.31% |
| 2026-10-22 | 1.54 | 1.54 | 1.46 | 1.53 | 114K | 0.00% |
| 2026-10-21 | 1.54 | 1.59 | 1.49 | 1.53 | 140K | 0.00% |
| 2026-10-20 | 1.57 | 1.59 | 1.52 | 1.53 | 110K | -2.55% |
| 2026-10-19 | 1.59 | 1.59 | 1.51 | 1.57 | 97K | +0.64% |
| 2026-10-16 | 1.57 | 1.62 | 1.55 | 1.56 | 153K | -0.64% |
| 2026-10-15 | 1.59 | 1.63 | 1.53 | 1.57 | 163K | 0.00% |
| 2026-10-14 | 1.65 | 1.66 | 1.55 | 1.57 | 156K | -6.55% |
| 2026-10-13 | 1.68 | 1.71 | 1.65 | 1.68 | 108K | +1.82% |
| 2026-10-12 | 1.73 | 1.73 | 1.65 | 1.65 | 94K | -4.62% |
| 2026-10-09 | 1.68 | 1.79 | 1.68 | 1.73 | 262K | +2.98% |
| 2026-10-08 | 1.72 | 1.73 | 1.67 | 1.68 | 222K | -2.33% |
| 2026-10-07 | 1.77 | 1.77 | 1.72 | 1.72 | 104K | -3.91% |
| 2026-10-06 | 1.79 | 1.82 | 1.74 | 1.79 | 383K | +0.56% |
| 2026-10-05 | 1.77 | 1.80 | 1.70 | 1.78 | 257K | +2.30% |
| 2026-10-02 | 1.75 | 1.82 | 1.74 | 1.74 | 116K | -0.57% |
| 2026-10-01 | 1.74 | 1.77 | 1.71 | 1.75 | 255K | 0.00% |
| 2026-09-30 | 1.77 | 1.86 | 1.75 | 1.75 | 1.23M | -1.13% |
| 2026-09-29 | 1.80 | 1.85 | 1.72 | 1.77 | 1.62M | -1.67% |
| 2026-09-28 | 1.82 | 1.85 | 1.76 | 1.80 | 344K | -2.70% |
| 2026-09-25 | 1.84 | 1.87 | 1.74 | 1.85 | 318K | +0.54% |
| 2026-09-24 | 1.86 | 1.86 | 1.73 | 1.84 | 396K | -1.08% |
| 2026-09-23 | 1.91 | 1.91 | 1.77 | 1.86 | 382K | -5.10% |
| 2026-09-22 | 1.96 | 1.99 | 1.95 | 1.96 | 70K | +1.03% |
| 2026-09-21 | 1.88 | 1.99 | 1.85 | 1.94 | 191K | +3.74% |
| 2026-09-18 | 1.93 | 1.93 | 1.86 | 1.87 | 178K | -2.09% |
| 2026-09-17 | 1.94 | 1.95 | 1.89 | 1.91 | 139K | -0.52% |
| 2026-09-16 | 1.85 | 1.92 | 1.84 | 1.92 | 189K | +3.78% |
| 2026-09-15 | 1.85 | 1.86 | 1.81 | 1.85 | 93K | 0.00% |
| 2026-09-14 | 1.88 | 1.90 | 1.84 | 1.85 | 170K | -2.12% |
| 2026-09-11 | 1.86 | 1.94 | 1.84 | 1.89 | 270K | +3.85% |
| 2026-09-10 | 1.84 | 1.88 | 1.77 | 1.82 | 305K | -1.62% |
| 2026-09-09 | 1.97 | 1.97 | 1.80 | 1.85 | 486K | -3.65% |
| 2026-09-08 | 1.99 | 2.09 | 1.92 | 1.92 | 388K | -4.48% |
| 2026-09-04 | 1.96 | 2.01 | 1.93 | 2.01 | 214K | +1.52% |
| 2026-09-03 | 2.05 | 2.11 | 1.96 | 1.98 | 217K | -0.50% |
| 2026-09-02 | 1.96 | 2.04 | 1.92 | 1.99 | 238K | +3.11% |
| 2026-09-01 | 1.99 | 2.00 | 1.88 | 1.93 | 307K | -3.02% |
| 2026-08-31 | 2.03 | 2.05 | 1.94 | 1.99 | 273K | -3.40% |
| 2026-08-28 | 2.13 | 2.15 | 2.05 | 2.06 | 118K | -3.29% |
OPAL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OPAL — Frequently Asked Questions
Quick answers to the most common questions about buying OPAL stock.
How has OPAL stock performed recently?
OPAL declined -28.2% over the past year, below its 5-year annualized CAGR of -31.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OPAL's all-time high price?
OPAL Fuels Inc. reached $12.35 on 2022-08-09. The 52-week high is $2.87. Current 1-year return of -28.2% places the stock further from historical peaks.
Where can I download OPAL historical price data?
This page provides OPAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.