OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.260
+0.040 (1.80%)
At close: Sep 5, 2025, 4:00 PM
2.280
+0.020 (0.88%)
After-hours: Sep 5, 2025, 6:02 PM EDT
OPAL Fuels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2.25 | 2.26 | 2.20 | 2.21 | - | -0.45% | 226,833 |
Sep 4, 2025 | 2.26 | 2.30 | 2.21 | 2.22 | 2.22 | -1.33% | 71,125 |
Sep 3, 2025 | 2.32 | 2.35 | 2.21 | 2.25 | 2.25 | -2.60% | 146,501 |
Sep 2, 2025 | 2.33 | 2.35 | 2.31 | 2.31 | 2.31 | -1.70% | 57,684 |
Aug 29, 2025 | 2.34 | 2.37 | 2.32 | 2.35 | 2.35 | 0.86% | 98,225 |
Aug 28, 2025 | 2.33 | 2.40 | 2.28 | 2.33 | 2.33 | 0.87% | 121,016 |
Aug 27, 2025 | 2.36 | 2.42 | 2.29 | 2.31 | 2.31 | -2.53% | 102,455 |
Aug 26, 2025 | 2.36 | 2.46 | 2.36 | 2.37 | 2.37 | - | 168,651 |
Aug 25, 2025 | 2.31 | 2.45 | 2.26 | 2.37 | 2.37 | 3.49% | 131,771 |
Aug 22, 2025 | 2.29 | 2.39 | 2.27 | 2.29 | 2.29 | 0.44% | 168,543 |
Aug 21, 2025 | 2.25 | 2.30 | 2.25 | 2.28 | 2.28 | -0.44% | 31,548 |
Aug 20, 2025 | 2.34 | 2.34 | 2.25 | 2.29 | 2.29 | 1.78% | 77,946 |
Aug 19, 2025 | 2.30 | 2.34 | 2.23 | 2.25 | 2.25 | -1.75% | 110,884 |
Aug 18, 2025 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | -0.87% | 139,880 |
Aug 15, 2025 | 2.34 | 2.39 | 2.26 | 2.31 | 2.31 | -0.86% | 149,268 |
Aug 14, 2025 | 2.36 | 2.40 | 2.31 | 2.33 | 2.33 | -2.51% | 98,724 |
Aug 13, 2025 | 2.35 | 2.41 | 2.32 | 2.39 | 2.39 | - | 120,115 |
Aug 12, 2025 | 2.30 | 2.45 | 2.28 | 2.39 | 2.39 | 4.82% | 185,501 |
Aug 11, 2025 | 2.20 | 2.33 | 2.18 | 2.28 | 2.28 | 3.17% | 148,087 |
Aug 8, 2025 | 2.22 | 2.37 | 2.19 | 2.21 | 2.21 | -2.21% | 154,944 |
Aug 7, 2025 | 2.37 | 2.50 | 2.26 | 2.26 | 2.26 | -4.24% | 178,809 |
Aug 6, 2025 | 2.36 | 2.39 | 2.30 | 2.36 | 2.36 | 0.85% | 79,956 |
Aug 5, 2025 | 2.23 | 2.38 | 2.23 | 2.34 | 2.34 | 3.54% | 99,395 |
Aug 4, 2025 | 2.26 | 2.29 | 2.23 | 2.26 | 2.26 | - | 74,847 |
Aug 1, 2025 | 2.34 | 2.38 | 2.23 | 2.26 | 2.26 | -4.64% | 176,434 |
Jul 31, 2025 | 2.34 | 2.47 | 2.34 | 2.37 | 2.37 | 0.42% | 117,332 |
Jul 30, 2025 | 2.44 | 2.52 | 2.34 | 2.36 | 2.36 | -3.67% | 115,255 |
Jul 29, 2025 | 2.50 | 2.52 | 2.43 | 2.45 | 2.45 | -2.00% | 103,188 |
Jul 28, 2025 | 2.51 | 2.55 | 2.46 | 2.50 | 2.50 | -0.40% | 105,244 |
Jul 25, 2025 | 2.60 | 2.60 | 2.49 | 2.51 | 2.51 | -2.33% | 117,104 |
Jul 24, 2025 | 2.50 | 2.63 | 2.47 | 2.57 | 2.57 | 2.80% | 267,979 |
Jul 23, 2025 | 2.50 | 2.61 | 2.48 | 2.50 | 2.50 | -1.57% | 227,157 |
Jul 22, 2025 | 2.54 | 2.63 | 2.50 | 2.54 | 2.54 | - | 184,969 |
Jul 21, 2025 | 2.51 | 2.65 | 2.51 | 2.54 | 2.54 | 0.79% | 175,766 |
Jul 18, 2025 | 2.53 | 2.58 | 2.49 | 2.52 | 2.52 | 0.80% | 145,823 |
Jul 17, 2025 | 2.40 | 2.54 | 2.40 | 2.50 | 2.50 | 2.88% | 96,558 |
Jul 16, 2025 | 2.49 | 2.51 | 2.40 | 2.43 | 2.43 | -0.82% | 146,866 |
Jul 15, 2025 | 2.45 | 2.52 | 2.45 | 2.45 | 2.45 | -0.81% | 115,371 |
Jul 14, 2025 | 2.52 | 2.55 | 2.44 | 2.47 | 2.47 | -1.59% | 123,824 |
Jul 11, 2025 | 2.53 | 2.58 | 2.50 | 2.51 | 2.51 | -1.18% | 126,660 |
Jul 10, 2025 | 2.57 | 2.59 | 2.52 | 2.54 | 2.54 | -1.93% | 84,966 |
Jul 9, 2025 | 2.57 | 2.63 | 2.56 | 2.59 | 2.59 | 0.39% | 73,576 |
Jul 8, 2025 | 2.57 | 2.65 | 2.54 | 2.58 | 2.58 | 1.57% | 176,852 |
Jul 7, 2025 | 2.67 | 2.70 | 2.54 | 2.54 | 2.54 | -4.87% | 121,890 |
Jul 3, 2025 | 2.59 | 2.71 | 2.59 | 2.67 | 2.67 | 3.49% | 217,679 |
Jul 2, 2025 | 2.47 | 2.62 | 2.47 | 2.58 | 2.58 | 4.03% | 176,527 |
Jul 1, 2025 | 2.40 | 2.62 | 2.32 | 2.48 | 2.48 | 2.48% | 319,637 |
Jun 30, 2025 | 2.55 | 2.70 | 2.42 | 2.42 | 2.42 | -3.97% | 453,314 |
Jun 27, 2025 | 2.59 | 2.60 | 2.45 | 2.52 | 2.52 | -3.45% | 2,650,808 |
Jun 26, 2025 | 2.66 | 2.75 | 2.53 | 2.61 | 2.61 | -1.88% | 211,694 |