OPAL Fuels Inc.
OPALNASDAQUtilities● Active
$2.16
+$0.06(+2.86%)
Market Cap$60951244
P/E Ratio—
52W High$3.4
52W Low$1.65
OPAL Fuels Inc.（OPAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
opal · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.35
Aug 9, 2022
-82.6% from here
5-Year Low5Y
$1.26
Apr 14, 2025
+71.0% from low
IPO Priceadj.
$9.80
May 24, 2021
-78.0% since IPO
1 Year Ago
$3.18
Jun 9, 2025
-32.2% in 1Y
5 Years Ago
$9.86
Jun 8, 2021
-78.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OPAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.11 | $2.19 | $2.10 | $2.16 | $2.16 | 38K | +2.13% |
| Jun 5, 2026 | $2.28 | $2.28 | $2.08 | $2.10 | $2.10 | 507K | -7.89% |
| Jun 4, 2026 | $2.22 | $2.31 | $2.21 | $2.31 | $2.31 | 221K | +4.05% |
| Jun 3, 2026 | $2.30 | $2.30 | $2.19 | $2.22 | $2.22 | 226K | -3.48% |
| Jun 2, 2026 | $2.26 | $2.33 | $2.21 | $2.28 | $2.28 | 252K | +0.88% |
| Jun 1, 2026 | $2.25 | $2.38 | $2.24 | $2.27 | $2.27 | 248K | +0.89% |
| May 29, 2026 | $2.19 | $2.29 | $2.13 | $2.26 | $2.26 | 368K | +3.20% |
| May 28, 2026 | $2.14 | $2.23 | $2.14 | $2.22 | $2.22 | 102K | +3.74% |
| May 27, 2026 | $2.17 | $2.21 | $2.13 | $2.15 | $2.15 | 190K | -0.92% |
| May 26, 2026 | $2.18 | $2.21 | $2.10 | $2.16 | $2.16 | 323K | -0.92% |
| May 22, 2026 | $2.06 | $2.24 | $2.04 | $2.16 | $2.16 | 537K | +4.85% |
| May 21, 2026 | $2.01 | $2.04 | $1.94 | $2.01 | $2.01 | 208K | +0.00% |
| May 20, 2026 | $2.04 | $2.09 | $1.96 | $1.97 | $1.97 | 171K | -3.43% |
| May 19, 2026 | $1.99 | $2.11 | $1.99 | $2.06 | $2.06 | 270K | +3.52% |
| May 18, 2026 | $1.92 | $2.06 | $1.92 | $1.98 | $1.98 | 223K | +3.13% |
| May 15, 2026 | $1.97 | $1.99 | $1.88 | $1.94 | $1.94 | 388K | -1.52% |
| May 14, 2026 | $2.02 | $2.13 | $1.95 | $2.01 | $2.01 | 284K | -0.50% |
| May 13, 2026 | $2.10 | $2.19 | $1.87 | $2.03 | $2.03 | 442K | -3.33% |
| May 12, 2026 | $2.16 | $2.22 | $2.08 | $2.08 | $2.08 | 177K | -3.70% |
| May 11, 2026 | $2.20 | $2.34 | $2.09 | $2.19 | $2.19 | 412K | -0.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OPAL
Jan 1 → Dec 31 · 6 years2026-7.9%$2.34 → $2.15
-7.9%
2025-30.4%$3.39 → $2.36
-30.4%
2024-38.6%$5.52 → $3.39
-38.6%
2023-26.1%$7.47 → $5.52
-26.1%
2022-27.0%$9.97 → $7.28
-27.0%
2021+0.3%$9.95 → $9.98
+0.3%
Best Year2021 · +0.3%
Worst Year2024 · -38.6%
Positive Years1 / 6
Avg Annual Return-21.6%
6Y Total Return-78.3%
6Y CAGR~-22.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in OPAL?
If you invested $1,000 in OPAL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$220
Total Return-78.0%
CAGR~-26.1% / yr
Profit$-780
Based on May 24, 2021 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OPAL Fuels Inc.（OPAL）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OPAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OPAL 历史股价FMP 日线复权 OHLCV