OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.990
-0.020 (-0.66%)
At close: Dec 20, 2024, 4:00 PM
3.030
+0.040 (1.34%)
After-hours: Dec 20, 2024, 7:59 PM EST
OPAL Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |