OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.260
-0.110 (-4.64%)
Aug 1, 2025, 4:00 PM - Market closed
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.34 | 2.38 | 2.23 | 2.26 | 2.26 | -4.64% | 176,433 |
| 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 |
| Jun 25, 2025 | 2.74 | 2.78 | 2.66 | 2.66 | 2.66 | -2.74% | 67,370 |
| Jun 24, 2025 | 2.76 | 2.83 | 2.65 | 2.74 | 2.74 | -2.32% | 274,240 |
| Jun 23, 2025 | 3.10 | 3.18 | 2.80 | 2.80 | 2.80 | -11.11% | 329,691 |
| Jun 20, 2025 | 3.20 | 3.25 | 3.13 | 3.15 | 3.15 | -3.96% | 112,861 |
| Jun 18, 2025 | 3.21 | 3.40 | 3.21 | 3.28 | 3.28 | 1.55% | 104,414 |
| Jun 17, 2025 | 3.20 | 3.32 | 3.10 | 3.23 | 3.23 | 0.62% | 197,255 |
| Jun 16, 2025 | 3.11 | 3.30 | 3.11 | 3.21 | 3.21 | 3.55% | 142,907 |
| Jun 13, 2025 | 3.13 | 3.25 | 3.10 | 3.10 | 3.10 | -0.96% | 133,922 |
| Jun 12, 2025 | 3.08 | 3.19 | 3.03 | 3.13 | 3.13 | 1.29% | 72,146 |
| Jun 11, 2025 | 3.20 | 3.20 | 3.00 | 3.09 | 3.09 | -2.52% | 124,541 |
| Jun 10, 2025 | 3.17 | 3.38 | 3.12 | 3.17 | 3.17 | -0.31% | 158,797 |
| Jun 9, 2025 | 3.20 | 3.28 | 3.17 | 3.18 | 3.18 | -0.93% | 64,876 |
| Jun 6, 2025 | 3.13 | 3.29 | 3.13 | 3.21 | 3.21 | 3.22% | 193,239 |
| Jun 5, 2025 | 3.11 | 3.18 | 3.06 | 3.11 | 3.11 | -0.48% | 101,673 |
| Jun 4, 2025 | 3.24 | 3.27 | 3.10 | 3.13 | 3.13 | -4.14% | 201,505 |
| Jun 3, 2025 | 3.38 | 3.44 | 3.20 | 3.26 | 3.26 | -3.55% | 244,864 |
| Jun 2, 2025 | 3.55 | 3.70 | 3.35 | 3.38 | 3.38 | -4.79% | 230,446 |
| May 30, 2025 | 3.66 | 3.68 | 3.29 | 3.55 | 3.55 | -4.05% | 284,456 |
| May 29, 2025 | 3.80 | 4.08 | 3.62 | 3.70 | 3.70 | -2.63% | 519,511 |
| May 28, 2025 | 3.28 | 4.08 | 3.03 | 3.80 | 3.80 | 21.41% | 1,220,637 |
| May 27, 2025 | 2.80 | 3.38 | 2.80 | 3.13 | 3.13 | 15.29% | 812,950 |
| May 23, 2025 | 2.47 | 2.95 | 2.47 | 2.72 | 2.72 | 8.60% | 710,237 |
| May 22, 2025 | 2.50 | 2.61 | 2.45 | 2.50 | 2.50 | - | 592,633 |
| May 21, 2025 | 2.47 | 2.53 | 2.46 | 2.50 | 2.50 | 3.73% | 118,816 |