OPAL Fuels Inc. (OPAL) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
OPAL Historical Performance
Short-Term Returns
OPAL Stock Price Trajectory (2021–2026)
As of May 8, 2026, OPAL Fuels Inc. (OPAL) trades at $2.34, representing a -0.4% return over the past year. The stock has delivered a -76.1% total return over five years (-24.9% 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 -81.1%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers CLNE (+44.4% 1Y), GPRE (+336.6% 1Y), and GEVO (+88.0% 1Y), OPAL has underperformed the peer group average. Compare OPAL vs CLNE →
OPAL Historical Price Data (2025–2026)
Showing 30 of 1,246 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.23 | 2.35 | 2.23 | 2.34 | 128K | +2.63% |
| 2026-05-06 | 2.23 | 2.31 | 2.21 | 2.28 | 131K | +0.88% |
| 2026-05-05 | 2.22 | 2.31 | 2.20 | 2.26 | 40K | +3.67% |
| 2026-05-04 | 2.19 | 2.28 | 2.17 | 2.18 | 173K | -0.91% |
| 2026-05-01 | 2.21 | 2.26 | 2.17 | 2.20 | 107K | +1.85% |
| 2026-04-30 | 2.13 | 2.22 | 2.06 | 2.16 | 106K | +3.85% |
| 2026-04-29 | 2.22 | 2.22 | 2.08 | 2.08 | 158K | -4.15% |
| 2026-04-28 | 2.27 | 2.28 | 2.12 | 2.17 | 174K | -1.36% |
| 2026-04-27 | 2.36 | 2.37 | 2.18 | 2.20 | 128K | -5.98% |
| 2026-04-24 | 2.44 | 2.44 | 2.33 | 2.34 | 114K | -4.88% |
| 2026-04-23 | 2.49 | 2.49 | 2.42 | 2.46 | 107K | -0.81% |
| 2026-04-22 | 2.51 | 2.59 | 2.46 | 2.48 | 112K | -0.40% |
| 2026-04-21 | 2.60 | 2.68 | 2.48 | 2.49 | 144K | -3.86% |
| 2026-04-20 | 2.58 | 2.68 | 2.57 | 2.59 | 160K | +1.17% |
| 2026-04-17 | 2.54 | 2.58 | 2.50 | 2.56 | 131K | +2.40% |
| 2026-04-16 | 2.50 | 2.58 | 2.47 | 2.50 | 134K | +1.63% |
| 2026-04-15 | 2.42 | 2.50 | 2.40 | 2.46 | 62K | +1.65% |
| 2026-04-14 | 2.44 | 2.45 | 2.36 | 2.42 | 213K | -1.22% |
| 2026-04-13 | 2.43 | 2.49 | 2.42 | 2.45 | 59K | +0.41% |
| 2026-04-10 | 2.55 | 2.55 | 2.41 | 2.44 | 142K | -1.21% |
| 2026-04-09 | 2.46 | 2.52 | 2.43 | 2.47 | 91K | -0.80% |
| 2026-04-08 | 2.49 | 2.52 | 2.45 | 2.49 | 121K | +2.05% |
| 2026-04-07 | 2.46 | 2.51 | 2.40 | 2.44 | 172K | -0.81% |
| 2026-04-06 | 2.46 | 2.54 | 2.42 | 2.46 | 101K | +2.93% |
| 2026-04-02 | 2.41 | 2.46 | 2.39 | 2.39 | 191K | -2.05% |
| 2026-04-01 | 2.47 | 2.50 | 2.39 | 2.44 | 163K | -3.17% |
| 2026-03-31 | 2.30 | 2.52 | 2.30 | 2.52 | 477K | +9.57% |
| 2026-03-30 | 2.28 | 2.40 | 2.22 | 2.30 | 398K | +3.14% |
| 2026-03-27 | 2.20 | 2.27 | 2.20 | 2.23 | 140K | -0.45% |
| 2026-03-26 | 2.24 | 2.33 | 2.23 | 2.24 | 123K | -1.75% |
See OPAL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OPAL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OPAL vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonOPAL — Frequently Asked Questions
Quick answers to the most common questions about buying OPAL stock.
How has OPAL stock performed recently?
OPAL declined -0.4% over the past year, below its 5-year annualized CAGR of -24.9%. 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 $4.08. Current 1-year return of -0.4% 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.