OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.920
-0.150 (-4.89%)
Feb 21, 2025, 4:00 PM EST - Market closed
OPAL Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.06 | 3.08 | 2.91 | 2.92 | 2.92 | -4.89% | 104,444 |
| Feb 20, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | -0.65% | 45,728 |
| Feb 19, 2025 | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | -0.32% | 57,129 |
| Feb 18, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | - | 132,817 |
| Feb 14, 2025 | 3.11 | 3.14 | 3.03 | 3.10 | 3.10 | - | 122,065 |
| Feb 13, 2025 | 3.12 | 3.14 | 3.02 | 3.10 | 3.10 | -1.27% | 120,089 |
| Feb 12, 2025 | 2.97 | 3.19 | 2.94 | 3.14 | 3.14 | 5.72% | 159,956 |
| Feb 11, 2025 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 164,219 |
| Feb 10, 2025 | 3.04 | 3.04 | 2.93 | 2.99 | 2.99 | 0.67% | 136,708 |
| Feb 7, 2025 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -0.34% | 157,031 |
| Feb 6, 2025 | 3.01 | 3.01 | 2.91 | 2.98 | 2.98 | 0.51% | 173,357 |
| Feb 5, 2025 | 3.03 | 3.06 | 2.96 | 2.97 | 2.97 | -1.17% | 140,451 |
| Feb 4, 2025 | 3.08 | 3.12 | 3.00 | 3.00 | 3.00 | -1.96% | 127,716 |
| Feb 3, 2025 | 2.99 | 3.06 | 2.98 | 3.06 | 3.06 | 0.33% | 107,848 |
| Jan 31, 2025 | 3.06 | 3.07 | 2.99 | 3.05 | 3.05 | -0.33% | 175,570 |
| Jan 30, 2025 | 3.05 | 3.09 | 3.01 | 3.06 | 3.06 | - | 66,835 |
| Jan 29, 2025 | 3.08 | 3.08 | 3.01 | 3.06 | 3.06 | -0.33% | 59,445 |
| Jan 28, 2025 | 3.05 | 3.10 | 3.00 | 3.07 | 3.07 | 0.66% | 106,012 |
| Jan 27, 2025 | 3.08 | 3.12 | 3.02 | 3.05 | 3.05 | -0.97% | 99,752 |
| Jan 24, 2025 | 3.15 | 3.18 | 3.07 | 3.08 | 3.08 | -2.53% | 119,318 |
| Jan 23, 2025 | 3.22 | 3.30 | 3.11 | 3.16 | 3.16 | -2.17% | 155,930 |
| Jan 22, 2025 | 3.27 | 3.34 | 3.20 | 3.23 | 3.23 | -0.92% | 109,913 |
| Jan 21, 2025 | 3.28 | 3.29 | 3.17 | 3.26 | 3.26 | 3.49% | 167,789 |
| Jan 17, 2025 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | - | 123,065 |
| Jan 16, 2025 | 3.16 | 3.32 | 3.14 | 3.15 | 3.15 | - | 61,814 |
| Jan 15, 2025 | 3.22 | 3.29 | 3.14 | 3.15 | 3.15 | -1.25% | 35,444 |
| Jan 14, 2025 | 3.17 | 3.25 | 3.15 | 3.19 | 3.19 | 0.31% | 57,320 |
| Jan 13, 2025 | 3.35 | 3.35 | 3.15 | 3.18 | 3.18 | -3.05% | 71,461 |
| Jan 10, 2025 | 3.35 | 3.35 | 3.24 | 3.28 | 3.28 | -2.09% | 59,317 |
| Jan 8, 2025 | 3.41 | 3.41 | 3.28 | 3.35 | 3.35 | -1.18% | 58,080 |
| Jan 7, 2025 | 3.39 | 3.49 | 3.30 | 3.39 | 3.39 | 1.50% | 145,923 |
| Jan 6, 2025 | 3.41 | 3.44 | 3.30 | 3.34 | 3.34 | -0.30% | 42,731 |
| Jan 3, 2025 | 3.29 | 3.39 | 3.24 | 3.35 | 3.35 | 2.76% | 102,803 |
| Jan 2, 2025 | 3.39 | 3.39 | 3.25 | 3.26 | 3.26 | -3.83% | 77,410 |
| Dec 31, 2024 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 97,980 |
| Dec 30, 2024 | 3.31 | 3.54 | 3.31 | 3.36 | 3.36 | 1.51% | 655,400 |
| Dec 27, 2024 | 3.34 | 3.37 | 3.26 | 3.31 | 3.31 | -1.49% | 95,765 |
| Dec 26, 2024 | 3.26 | 3.41 | 3.25 | 3.36 | 3.36 | 3.23% | 131,468 |
| Dec 24, 2024 | 3.15 | 3.37 | 3.14 | 3.26 | 3.26 | 2.36% | 156,147 |
| Dec 23, 2024 | 3.03 | 3.21 | 2.97 | 3.18 | 3.18 | 6.35% | 211,191 |
| Dec 20, 2024 | 3.04 | 3.13 | 2.96 | 2.99 | 2.99 | -0.66% | 162,418 |
| Dec 19, 2024 | 3.16 | 3.33 | 3.00 | 3.01 | 3.01 | -4.75% | 201,945 |
| Dec 18, 2024 | 3.30 | 3.37 | 3.16 | 3.16 | 3.16 | -5.11% | 214,211 |
| Dec 17, 2024 | 3.29 | 3.43 | 3.29 | 3.33 | 3.33 | 1.22% | 223,292 |
| Dec 16, 2024 | 3.43 | 3.47 | 3.26 | 3.29 | 3.29 | -4.64% | 182,872 |
| Dec 13, 2024 | 3.61 | 3.64 | 3.41 | 3.45 | 3.45 | -3.90% | 87,163 |
| Dec 12, 2024 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | 0.28% | 24,978 |
| Dec 11, 2024 | 3.58 | 3.60 | 3.52 | 3.58 | 3.58 | -0.56% | 59,369 |
| Dec 10, 2024 | 3.61 | 3.63 | 3.55 | 3.60 | 3.60 | -0.55% | 63,424 |
| Dec 9, 2024 | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | -1.36% | 57,460 |
| Dec 6, 2024 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -1.08% | 87,920 |
| Dec 5, 2024 | 3.73 | 3.78 | 3.67 | 3.71 | 3.71 | -0.54% | 51,770 |
| Dec 4, 2024 | 3.85 | 3.85 | 3.69 | 3.73 | 3.73 | -1.58% | 94,440 |
| Dec 3, 2024 | 3.80 | 3.89 | 3.71 | 3.79 | 3.79 | 0.26% | 211,486 |
| Dec 2, 2024 | 3.88 | 3.90 | 3.77 | 3.78 | 3.78 | -2.70% | 92,491 |
| Nov 29, 2024 | 3.91 | 3.95 | 3.86 | 3.89 | 3.89 | 0.39% | 52,294 |
| Nov 27, 2024 | 3.66 | 3.95 | 3.64 | 3.87 | 3.87 | 5.45% | 297,052 |
| Nov 26, 2024 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.54% | 70,695 |
| Nov 25, 2024 | 3.71 | 3.75 | 3.69 | 3.69 | 3.69 | 0.27% | 32,195 |
| Nov 22, 2024 | 3.67 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 46,310 |
| Nov 21, 2024 | 3.64 | 3.76 | 3.64 | 3.70 | 3.70 | 0.82% | 40,149 |
| Nov 20, 2024 | 3.66 | 3.71 | 3.62 | 3.67 | 3.67 | - | 52,200 |
| Nov 19, 2024 | 3.70 | 3.76 | 3.67 | 3.67 | 3.67 | -1.08% | 36,833 |
| Nov 18, 2024 | 3.66 | 3.75 | 3.66 | 3.71 | 3.71 | 0.54% | 30,846 |
| Nov 15, 2024 | 3.70 | 3.76 | 3.65 | 3.69 | 3.69 | -0.54% | 44,142 |
| Nov 14, 2024 | 3.76 | 3.88 | 3.71 | 3.71 | 3.71 | -0.54% | 56,873 |
| Nov 13, 2024 | 3.73 | 3.82 | 3.68 | 3.73 | 3.73 | 0.81% | 70,816 |
| Nov 12, 2024 | 3.85 | 3.85 | 3.65 | 3.70 | 3.70 | -4.39% | 120,928 |
| Nov 11, 2024 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | 0.52% | 64,580 |
| Nov 8, 2024 | 3.90 | 3.95 | 3.81 | 3.85 | 3.85 | - | 82,380 |
| Nov 7, 2024 | 3.91 | 3.91 | 3.82 | 3.85 | 3.85 | - | 35,795 |
| Nov 6, 2024 | 4.00 | 4.01 | 3.78 | 3.85 | 3.85 | -0.77% | 70,708 |
| Nov 5, 2024 | 3.70 | 4.08 | 3.65 | 3.88 | 3.88 | 6.01% | 86,389 |
| Nov 4, 2024 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | 1.39% | 16,010 |
| Nov 1, 2024 | 3.70 | 3.75 | 3.60 | 3.61 | 3.61 | -1.37% | 28,303 |
| Oct 31, 2024 | 3.77 | 3.77 | 3.64 | 3.66 | 3.66 | -3.17% | 88,440 |
| Oct 30, 2024 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -2.83% | 64,563 |
| Oct 29, 2024 | 3.92 | 3.95 | 3.86 | 3.89 | 3.89 | -0.77% | 31,482 |
| Oct 28, 2024 | 3.85 | 4.00 | 3.85 | 3.92 | 3.92 | 1.03% | 71,415 |
| Oct 25, 2024 | 3.98 | 3.99 | 3.81 | 3.88 | 3.88 | -1.52% | 42,887 |
| Oct 24, 2024 | 3.79 | 3.94 | 3.71 | 3.94 | 3.94 | 4.51% | 116,556 |
| Oct 23, 2024 | 3.83 | 3.90 | 3.75 | 3.77 | 3.77 | -2.33% | 22,017 |
| Oct 22, 2024 | 3.80 | 3.88 | 3.76 | 3.86 | 3.86 | 1.85% | 28,772 |
| Oct 21, 2024 | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | -1.30% | 70,396 |
| Oct 18, 2024 | 3.91 | 3.99 | 3.84 | 3.84 | 3.84 | -2.29% | 38,769 |
| Oct 17, 2024 | 3.85 | 3.95 | 3.85 | 3.93 | 3.93 | 2.34% | 33,111 |
| Oct 16, 2024 | 3.84 | 3.92 | 3.81 | 3.84 | 3.84 | - | 39,310 |
| Oct 15, 2024 | 3.84 | 3.90 | 3.81 | 3.84 | 3.84 | -0.26% | 48,043 |
| Oct 14, 2024 | 4.02 | 4.06 | 3.78 | 3.85 | 3.85 | -4.70% | 144,811 |
| Oct 11, 2024 | 3.76 | 4.11 | 3.76 | 4.04 | 4.04 | 8.31% | 254,955 |
| Oct 10, 2024 | 3.51 | 3.77 | 3.51 | 3.73 | 3.73 | 6.88% | 129,654 |
| Oct 9, 2024 | 3.53 | 3.57 | 3.47 | 3.49 | 3.49 | -1.97% | 34,722 |
| Oct 8, 2024 | 3.59 | 3.61 | 3.51 | 3.56 | 3.56 | -1.66% | 44,311 |
| Oct 7, 2024 | 3.50 | 3.66 | 3.48 | 3.62 | 3.62 | 2.55% | 49,463 |
| Oct 4, 2024 | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | -0.56% | 11,137 |
| Oct 3, 2024 | 3.53 | 3.61 | 3.46 | 3.55 | 3.55 | -0.56% | 60,742 |
| Oct 2, 2024 | 3.59 | 3.63 | 3.56 | 3.57 | 3.57 | -1.38% | 28,060 |
| Oct 1, 2024 | 3.61 | 3.64 | 3.55 | 3.62 | 3.62 | -0.82% | 27,502 |
| Sep 30, 2024 | 3.51 | 3.66 | 3.46 | 3.65 | 3.65 | 3.11% | 290,389 |
| Sep 27, 2024 | 3.49 | 3.65 | 3.45 | 3.54 | 3.54 | 1.72% | 155,696 |