OPAL Fuels Inc. (OPAL)
2.00
0.10 (5.26%)
At close: Mar 24, 2025, 3:59 PM
2.01
0.75%
After-hours: Mar 24, 2025, 05:14 PM EDT
OPAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.97 | 1.97 | 1.87 | 1.90 | -0.07 | -3.55% | 146,086 |
| Mar 20, 2025 | 2.00 | 2.06 | 1.97 | 1.97 | -0.05 | -2.48% | 110,922 |
| Mar 19, 2025 | 1.96 | 2.04 | 1.96 | 2.02 | 0.03 | 1.51% | 60,221 |
| Mar 18, 2025 | 2.15 | 2.15 | 1.95 | 1.99 | -0.11 | -5.24% | 169,733 |
| Mar 17, 2025 | 1.93 | 2.16 | 1.93 | 2.10 | 0.21 | 11.11% | 182,034 |
| Mar 14, 2025 | 2.03 | 2.14 | 1.89 | 1.89 | -0.28 | -12.90% | 400,628 |
| Mar 13, 2025 | 2.32 | 2.37 | 2.17 | 2.17 | -0.17 | -7.26% | 202,309 |
| Mar 12, 2025 | 2.34 | 2.40 | 2.25 | 2.34 | 0.05 | 2.18% | 157,400 |
| Mar 11, 2025 | 2.31 | 2.35 | 2.27 | 2.29 | 0.01 | 0.44% | 36,700 |
| Mar 10, 2025 | 2.32 | 2.37 | 2.25 | 2.28 | -0.07 | -2.98% | 83,723 |
| Mar 7, 2025 | 2.35 | 2.42 | 2.30 | 2.35 | 0.03 | 1.29% | 173,972 |
| Mar 6, 2025 | 2.38 | 2.44 | 2.31 | 2.32 | -0.04 | -1.69% | 52,524 |
| Mar 5, 2025 | 2.40 | 2.40 | 2.30 | 2.36 | -0.01 | -0.42% | 128,503 |
| Mar 4, 2025 | 2.41 | 2.46 | 2.27 | 2.37 | -0.04 | -1.66% | 215,300 |
| Mar 3, 2025 | 2.54 | 2.70 | 2.38 | 2.41 | -0.09 | -3.60% | 164,139 |
| Feb 28, 2025 | 2.55 | 2.60 | 2.46 | 2.50 | -0.04 | -1.57% | 211,300 |
| Feb 27, 2025 | 2.74 | 2.75 | 2.52 | 2.54 | -0.19 | -6.96% | 172,559 |
| Feb 26, 2025 | 2.91 | 2.94 | 2.72 | 2.73 | -0.17 | -5.86% | 164,800 |
| Feb 25, 2025 | 2.92 | 2.92 | 2.85 | 2.90 | 0.00 | 0.00% | 56,400 |
| Feb 24, 2025 | 2.98 | 3.07 | 2.87 | 2.90 | -0.02 | -0.68% | 240,800 |
| Feb 21, 2025 | 3.06 | 3.08 | 2.91 | 2.92 | -0.15 | -4.89% | 104,444 |
| Feb 20, 2025 | 3.10 | 3.10 | 3.05 | 3.07 | -0.02 | -0.65% | 45,728 |
| Feb 19, 2025 | 3.08 | 3.13 | 3.06 | 3.09 | -0.01 | -0.32% | 57,129 |
| Feb 18, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 0.00 | 0.00% | 132,817 |
| Feb 14, 2025 | 3.11 | 3.14 | 3.03 | 3.10 | 0.00 | 0.00% | 122,065 |
| Feb 13, 2025 | 3.12 | 3.14 | 3.02 | 3.10 | -0.04 | -1.27% | 120,100 |
| Feb 12, 2025 | 2.97 | 3.19 | 2.94 | 3.14 | 0.17 | 5.72% | 160,000 |
| Feb 11, 2025 | 3.02 | 3.02 | 2.96 | 2.97 | -0.02 | -0.67% | 164,219 |
| Feb 10, 2025 | 3.04 | 3.04 | 2.93 | 2.99 | 0.02 | 0.67% | 136,708 |
| Feb 7, 2025 | 2.99 | 3.02 | 2.96 | 2.97 | -0.01 | -0.34% | 157,031 |
| Feb 6, 2025 | 3.01 | 3.01 | 2.91 | 2.98 | 0.01 | 0.34% | 173,357 |
| Feb 5, 2025 | 3.03 | 3.06 | 2.96 | 2.97 | -0.03 | -1.00% | 140,451 |
| Feb 4, 2025 | 3.08 | 3.12 | 3.00 | 3.00 | -0.06 | -1.96% | 127,716 |
| Feb 3, 2025 | 2.99 | 3.06 | 2.98 | 3.06 | 0.01 | 0.33% | 107,848 |
| Jan 31, 2025 | 3.06 | 3.07 | 2.99 | 3.05 | -0.01 | -0.33% | 175,570 |
| Jan 30, 2025 | 3.05 | 3.09 | 3.01 | 3.06 | 0.00 | 0.00% | 66,835 |
| Jan 29, 2025 | 3.08 | 3.08 | 3.01 | 3.06 | -0.01 | -0.33% | 59,445 |
| Jan 28, 2025 | 3.05 | 3.10 | 3.00 | 3.07 | 0.02 | 0.66% | 106,012 |
| Jan 27, 2025 | 3.08 | 3.12 | 3.02 | 3.05 | -0.03 | -0.97% | 99,800 |
| Jan 24, 2025 | 3.15 | 3.18 | 3.07 | 3.08 | -0.08 | -2.53% | 119,318 |
| Jan 23, 2025 | 3.22 | 3.30 | 3.11 | 3.16 | -0.07 | -2.17% | 155,930 |
| Jan 22, 2025 | 3.27 | 3.34 | 3.20 | 3.23 | -0.03 | -0.92% | 109,913 |
| Jan 21, 2025 | 3.28 | 3.29 | 3.17 | 3.26 | 0.11 | 3.49% | 167,789 |
| Jan 17, 2025 | 3.15 | 3.20 | 3.13 | 3.15 | 0.00 | 0.00% | 123,100 |
| Jan 16, 2025 | 3.16 | 3.32 | 3.14 | 3.15 | 0.00 | 0.00% | 61,814 |
| Jan 15, 2025 | 3.22 | 3.29 | 3.14 | 3.15 | -0.04 | -1.25% | 35,444 |
| Jan 14, 2025 | 3.17 | 3.25 | 3.15 | 3.19 | 0.01 | 0.31% | 57,320 |
| Jan 13, 2025 | 3.35 | 3.35 | 3.15 | 3.18 | -0.10 | -3.05% | 71,461 |
| Jan 10, 2025 | 3.35 | 3.35 | 3.24 | 3.28 | -0.07 | -2.09% | 59,317 |
| Jan 8, 2025 | 3.41 | 3.41 | 3.28 | 3.35 | -0.04 | -1.18% | 58,100 |