OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
1.400
+0.080 (6.06%)
Apr 23, 2025, 4:00 PM EDT - Market closed

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.301.401.301.401.406.06%73,623
Apr 22, 20251.331.351.311.321.32-59,020
Apr 21, 20251.401.401.321.321.32-5.04%50,780
Apr 17, 20251.381.411.381.391.391.46%34,211
Apr 16, 20251.341.421.341.371.371.48%47,594
Apr 15, 20251.301.381.301.351.353.85%61,302
Apr 14, 20251.361.391.261.301.30-4.41%117,132
Apr 11, 20251.351.371.341.361.36-0.73%54,511
Apr 10, 20251.451.471.371.371.37-5.52%61,980
Apr 9, 20251.351.491.261.451.457.41%63,789
Apr 8, 20251.431.451.351.351.35-2.53%117,096
Apr 7, 20251.391.431.341.391.39-5.14%52,724
Apr 4, 20251.471.511.261.461.46-0.68%110,223
Apr 3, 20251.601.641.461.471.47-9.26%155,497
Apr 2, 20251.651.701.611.621.62-4.71%156,667
Apr 1, 20251.861.861.681.701.70-7.61%137,987
Mar 31, 20251.911.941.741.841.84-4.17%260,476
Mar 28, 20251.921.981.911.921.92-1,009,175
Mar 27, 20251.961.971.921.921.92-2.04%186,824
Mar 26, 20251.962.021.951.961.96-151,759
Mar 25, 20251.962.021.961.961.96-2.00%203,716
Mar 24, 20251.972.041.912.002.005.26%297,473
Mar 21, 20251.971.971.871.901.90-3.55%146,288
Mar 20, 20252.002.061.971.971.97-2.48%110,922
Mar 19, 20251.962.041.962.022.021.51%60,221
Mar 18, 20252.152.151.951.991.99-5.24%169,733
Mar 17, 20251.932.161.932.102.1011.11%182,034
Mar 14, 20252.032.141.891.891.89-12.90%400,628
Mar 13, 20252.322.372.172.172.17-7.26%202,309
Mar 12, 20252.342.402.252.342.342.18%157,388
Mar 11, 20252.312.352.272.292.290.44%36,700
Mar 10, 20252.322.372.252.282.28-2.98%83,722
Mar 7, 20252.352.422.302.352.351.29%173,972
Mar 6, 20252.382.442.312.322.32-1.69%52,524
Mar 5, 20252.402.402.302.362.36-0.42%128,503
Mar 4, 20252.412.462.272.372.37-1.66%215,255
Mar 3, 20252.542.702.382.412.41-3.60%164,139
Feb 28, 20252.552.602.462.502.50-1.57%211,255
Feb 27, 20252.742.752.522.542.54-6.96%172,559
Feb 26, 20252.912.942.722.732.73-5.86%164,763
Feb 25, 20252.922.922.852.902.90-56,360
Feb 24, 20252.983.072.872.902.90-0.68%240,768
Feb 21, 20253.063.082.912.922.92-4.89%104,444
Feb 20, 20253.103.103.053.073.07-0.65%45,728
Feb 19, 20253.083.133.063.093.09-0.32%57,129
Feb 18, 20253.133.133.073.103.10-132,817
Feb 14, 20253.113.143.033.103.10-122,065
Feb 13, 20253.123.143.023.103.10-1.27%120,089
Feb 12, 20252.973.192.943.143.145.72%159,956
Feb 11, 20253.023.022.962.972.97-0.67%164,219