OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
1.700
-0.140 (-7.61%)
At close: Apr 1, 2025, 4:00 PM
1.760
+0.060 (3.53%)
After-hours: Apr 1, 2025, 4:44 PM EDT

OPAL Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.861.861.681.701.70-7.61%137,970
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
Feb 10, 20253.043.042.932.992.990.67%136,708
Feb 7, 20252.993.022.962.972.97-0.34%157,031
Feb 6, 20253.013.012.912.982.980.51%173,357
Feb 5, 20253.033.062.962.972.97-1.17%140,451
Feb 4, 20253.083.123.003.003.00-1.96%127,716
Feb 3, 20252.993.062.983.063.060.33%107,848
Jan 31, 20253.063.072.993.053.05-0.33%175,570
Jan 30, 20253.053.093.013.063.06-66,835
Jan 29, 20253.083.083.013.063.06-0.33%59,445
Jan 28, 20253.053.103.003.073.070.66%106,012
Jan 27, 20253.083.123.023.053.05-0.97%99,752
Jan 24, 20253.153.183.073.083.08-2.53%119,318
Jan 23, 20253.223.303.113.163.16-2.17%155,930
Jan 22, 20253.273.343.203.233.23-0.92%109,913
Jan 21, 20253.283.293.173.263.263.49%167,789