OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
3.660
+0.050 (1.39%)
At close: Nov 4, 2024, 4:00 PM
3.630
-0.030 (-0.82%)
After-hours: Nov 4, 2024, 4:12 PM EST
OPAL Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.55 | 3.57 | 3.48 | 3.48 | 3.48 | -1.42% | 36,861 |
| Sep 25, 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -1.94% | 43,478 |
| Sep 24, 2024 | 3.58 | 3.74 | 3.58 | 3.60 | 3.60 | 0.56% | 185,043 |
| Sep 23, 2024 | 3.64 | 3.72 | 3.58 | 3.58 | 3.58 | - | 200,991 |
| Sep 20, 2024 | 3.71 | 3.81 | 3.54 | 3.58 | 3.58 | -3.50% | 320,514 |
| Sep 19, 2024 | 3.77 | 3.84 | 3.67 | 3.71 | 3.71 | 0.27% | 152,262 |
| Sep 18, 2024 | 3.65 | 3.83 | 3.65 | 3.70 | 3.70 | 1.37% | 174,577 |
| Sep 17, 2024 | 3.58 | 3.66 | 3.55 | 3.65 | 3.65 | 3.11% | 95,649 |
| Sep 16, 2024 | 3.48 | 3.63 | 3.45 | 3.54 | 3.54 | 2.91% | 106,574 |
| Sep 13, 2024 | 3.42 | 3.49 | 3.39 | 3.44 | 3.44 | 2.38% | 90,989 |
| Sep 12, 2024 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -2.04% | 39,429 |
| Sep 11, 2024 | 3.35 | 3.46 | 3.25 | 3.43 | 3.43 | 3.94% | 455,717 |
| Sep 10, 2024 | 3.29 | 3.34 | 3.26 | 3.30 | 3.30 | 0.92% | 38,593 |
| Sep 9, 2024 | 3.20 | 3.29 | 3.04 | 3.27 | 3.27 | 1.87% | 231,524 |
| Sep 6, 2024 | 3.50 | 3.52 | 3.20 | 3.21 | 3.21 | -8.55% | 128,189 |
| Sep 5, 2024 | 3.51 | 3.60 | 3.45 | 3.51 | 3.51 | -0.57% | 87,116 |
| Sep 4, 2024 | 3.54 | 3.58 | 3.50 | 3.53 | 3.53 | -0.84% | 56,673 |
| Sep 3, 2024 | 3.51 | 3.60 | 3.50 | 3.56 | 3.56 | -0.84% | 54,344 |
| Aug 30, 2024 | 3.60 | 3.66 | 3.59 | 3.59 | 3.59 | -0.55% | 49,254 |
| Aug 29, 2024 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | 1.40% | 73,564 |
| Aug 28, 2024 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.84% | 32,850 |
| Aug 27, 2024 | 3.65 | 3.67 | 3.55 | 3.59 | 3.59 | -2.18% | 86,586 |
| Aug 26, 2024 | 3.80 | 3.85 | 3.66 | 3.67 | 3.67 | -3.17% | 72,223 |
| Aug 23, 2024 | 3.74 | 3.90 | 3.74 | 3.79 | 3.79 | 1.07% | 197,233 |
| Aug 22, 2024 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -1.57% | 231,368 |
| Aug 21, 2024 | 3.68 | 3.85 | 3.68 | 3.81 | 3.81 | 3.81% | 94,552 |
| Aug 20, 2024 | 3.67 | 3.77 | 3.63 | 3.67 | 3.67 | - | 60,314 |
| Aug 19, 2024 | 3.64 | 3.79 | 3.64 | 3.67 | 3.67 | 0.82% | 94,941 |
| Aug 16, 2024 | 3.61 | 3.69 | 3.61 | 3.64 | 3.64 | - | 46,193 |
| Aug 15, 2024 | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | 1.96% | 40,536 |
| Aug 14, 2024 | 3.65 | 3.69 | 3.55 | 3.57 | 3.57 | -2.19% | 90,559 |
| Aug 13, 2024 | 3.49 | 3.65 | 3.43 | 3.65 | 3.65 | 6.41% | 175,373 |
| Aug 12, 2024 | 3.52 | 3.58 | 3.41 | 3.43 | 3.43 | -3.65% | 297,623 |
| Aug 9, 2024 | 3.72 | 3.72 | 3.52 | 3.56 | 3.56 | -3.26% | 151,139 |
| Aug 8, 2024 | 3.62 | 3.83 | 3.51 | 3.68 | 3.68 | 0.55% | 173,308 |
| Aug 7, 2024 | 3.77 | 3.83 | 3.64 | 3.66 | 3.66 | -2.92% | 286,444 |
| Aug 6, 2024 | 3.81 | 3.81 | 3.64 | 3.77 | 3.77 | -2.08% | 159,297 |
| Aug 5, 2024 | 3.84 | 3.87 | 3.63 | 3.85 | 3.85 | -1.28% | 198,897 |
| Aug 2, 2024 | 3.91 | 3.94 | 3.87 | 3.90 | 3.90 | -1.27% | 123,854 |
| Aug 1, 2024 | 4.16 | 4.20 | 3.95 | 3.95 | 3.95 | -4.36% | 136,806 |
| Jul 31, 2024 | 4.12 | 4.15 | 3.98 | 4.13 | 4.13 | 1.72% | 89,601 |
| Jul 30, 2024 | 4.17 | 4.21 | 4.06 | 4.06 | 4.06 | -1.46% | 79,345 |
| Jul 29, 2024 | 4.17 | 4.17 | 3.93 | 4.12 | 4.12 | 1.23% | 156,346 |
| Jul 26, 2024 | 4.09 | 4.18 | 4.06 | 4.07 | 4.07 | 0.74% | 84,763 |
| Jul 25, 2024 | 3.99 | 4.14 | 3.97 | 4.04 | 4.04 | 1.00% | 83,936 |
| Jul 24, 2024 | 3.95 | 4.08 | 3.95 | 4.00 | 4.00 | 2.30% | 70,222 |
| Jul 23, 2024 | 4.08 | 4.12 | 3.91 | 3.91 | 3.91 | -4.63% | 67,648 |
| Jul 22, 2024 | 4.12 | 4.16 | 4.03 | 4.10 | 4.10 | 0.99% | 57,983 |
| Jul 19, 2024 | 4.10 | 4.14 | 4.00 | 4.06 | 4.06 | -2.17% | 36,299 |
| Jul 18, 2024 | 4.33 | 4.37 | 4.12 | 4.15 | 4.15 | -3.71% | 53,330 |
| Jul 17, 2024 | 4.27 | 4.35 | 4.23 | 4.31 | 4.31 | 0.94% | 126,039 |
| Jul 16, 2024 | 4.19 | 4.39 | 4.12 | 4.27 | 4.27 | 0.71% | 118,895 |
| Jul 15, 2024 | 4.36 | 4.45 | 4.24 | 4.24 | 4.24 | -1.85% | 92,128 |
| Jul 12, 2024 | 4.05 | 4.39 | 3.95 | 4.32 | 4.32 | 7.46% | 108,907 |
| Jul 11, 2024 | 3.99 | 4.08 | 3.99 | 4.02 | 4.02 | 1.77% | 41,395 |
| Jul 10, 2024 | 4.03 | 4.04 | 3.93 | 3.95 | 3.95 | -2.23% | 125,925 |
| Jul 9, 2024 | 4.01 | 4.06 | 3.98 | 4.04 | 4.04 | 0.75% | 109,792 |
| Jul 8, 2024 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.50% | 61,008 |
| Jul 5, 2024 | 3.99 | 4.06 | 3.99 | 4.03 | 4.03 | 1.00% | 61,086 |
| Jul 3, 2024 | 3.99 | 4.04 | 3.98 | 3.99 | 3.99 | - | 32,774 |
| Jul 2, 2024 | 4.07 | 4.10 | 3.98 | 3.99 | 3.99 | -1.97% | 180,710 |
| Jul 1, 2024 | 4.14 | 4.22 | 4.07 | 4.07 | 4.07 | -0.49% | 54,901 |
| Jun 28, 2024 | 4.13 | 4.19 | 4.09 | 4.09 | 4.09 | -1.45% | 109,811 |
| Jun 27, 2024 | 4.18 | 4.25 | 4.09 | 4.15 | 4.15 | 0.73% | 151,313 |
| Jun 26, 2024 | 4.10 | 4.17 | 4.09 | 4.12 | 4.12 | -0.24% | 107,043 |
| Jun 25, 2024 | 4.22 | 4.22 | 4.12 | 4.13 | 4.13 | -1.67% | 98,036 |
| Jun 24, 2024 | 4.24 | 4.26 | 4.18 | 4.20 | 4.20 | -1.18% | 71,955 |
| Jun 21, 2024 | 4.26 | 4.28 | 4.20 | 4.25 | 4.25 | 0.71% | 54,744 |
| Jun 20, 2024 | 4.23 | 4.30 | 4.21 | 4.22 | 4.22 | -1.17% | 153,800 |
| Jun 18, 2024 | 4.33 | 4.36 | 4.26 | 4.27 | 4.27 | -1.39% | 81,876 |
| Jun 17, 2024 | 4.53 | 4.53 | 4.32 | 4.33 | 4.33 | -3.78% | 29,817 |
| Jun 14, 2024 | 4.35 | 4.54 | 4.26 | 4.50 | 4.50 | 3.45% | 116,381 |
| Jun 13, 2024 | 4.43 | 4.48 | 4.35 | 4.35 | 4.35 | -1.14% | 59,617 |