OPAL Fuels Inc. (OPAL)
1.35
0.05 (3.85%)
At close: Apr 15, 2025, 3:59 PM
1.38
1.85%
After-hours: Apr 15, 2025, 05:48 PM EDT
OPAL Fuels Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.36 | 1.36 | 1.39 | 1.39 | 1.26 | 1.26 | 1.30 | 1.30 | -4.41% | 117,132 |
| Apr 11, 2025 | 1.35 | 1.35 | 1.37 | 1.37 | 1.34 | 1.34 | 1.36 | 1.36 | -0.73% | 54,511 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | 61,980 |
| Apr 9, 2025 | 1.35 | 1.35 | 1.49 | 1.49 | 1.26 | 1.26 | 1.45 | 1.45 | 7.41% | 63,800 |
| Apr 8, 2025 | 1.43 | 1.43 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 117,096 |
| Apr 7, 2025 | 1.39 | 1.39 | 1.43 | 1.43 | 1.34 | 1.34 | 1.39 | 1.39 | -4.79% | 52,724 |
| Apr 4, 2025 | 1.47 | 1.47 | 1.51 | 1.51 | 1.26 | 1.26 | 1.46 | 1.46 | -0.68% | 110,223 |
| Apr 3, 2025 | 1.60 | 1.60 | 1.64 | 1.64 | 1.46 | 1.46 | 1.47 | 1.47 | -9.26% | 155,500 |
| Apr 2, 2025 | 1.65 | 1.65 | 1.70 | 1.70 | 1.61 | 1.61 | 1.62 | 1.62 | -4.71% | 156,667 |
| Apr 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.68 | 1.68 | 1.70 | 1.70 | -7.61% | 138,000 |
| Mar 31, 2025 | 1.91 | 1.91 | 1.94 | 1.94 | 1.74 | 1.74 | 1.84 | 1.84 | -4.17% | 260,476 |
| Mar 28, 2025 | 1.92 | 1.92 | 1.98 | 1.98 | 1.91 | 1.91 | 1.92 | 1.92 | 0.00% | 1,009,175 |
| Mar 27, 2025 | 1.96 | 1.96 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | 186,824 |
| Mar 26, 2025 | 1.96 | 1.96 | 2.02 | 2.02 | 1.95 | 1.95 | 1.96 | 1.96 | 0.00% | 151,800 |
| Mar 25, 2025 | 1.96 | 1.96 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 203,716 |
| Mar 24, 2025 | 1.97 | 1.97 | 2.04 | 2.04 | 1.91 | 1.91 | 2.00 | 2.00 | 5.26% | 297,473 |
| Mar 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.87 | 1.87 | 1.90 | 1.90 | -3.55% | 146,288 |
| Mar 20, 2025 | 2.00 | 2.00 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 110,922 |
| Mar 19, 2025 | 1.96 | 1.96 | 2.04 | 2.04 | 1.96 | 1.96 | 2.02 | 2.02 | 1.51% | 60,221 |
| Mar 18, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.95 | 1.95 | 1.99 | 1.99 | -5.24% | 169,733 |
| Mar 17, 2025 | 1.93 | 1.93 | 2.16 | 2.16 | 1.93 | 1.93 | 2.10 | 2.10 | 11.11% | 182,034 |
| Mar 14, 2025 | 2.03 | 2.03 | 2.14 | 2.14 | 1.89 | 1.89 | 1.89 | 1.89 | -12.90% | 400,628 |
| Mar 13, 2025 | 2.32 | 2.32 | 2.37 | 2.37 | 2.17 | 2.17 | 2.17 | 2.17 | -7.26% | 202,309 |
| Mar 12, 2025 | 2.34 | 2.34 | 2.40 | 2.40 | 2.25 | 2.25 | 2.34 | 2.34 | 2.18% | 157,400 |
| Mar 11, 2025 | 2.31 | 2.31 | 2.35 | 2.35 | 2.27 | 2.27 | 2.29 | 2.29 | 0.44% | 36,700 |
| Mar 10, 2025 | 2.32 | 2.32 | 2.37 | 2.37 | 2.25 | 2.25 | 2.28 | 2.28 | -2.98% | 83,723 |
| Mar 7, 2025 | 2.35 | 2.35 | 2.42 | 2.42 | 2.30 | 2.30 | 2.35 | 2.35 | 1.29% | 173,972 |
| Mar 6, 2025 | 2.38 | 2.38 | 2.44 | 2.44 | 2.31 | 2.31 | 2.32 | 2.32 | -1.69% | 52,524 |
| Mar 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.30 | 2.30 | 2.36 | 2.36 | -0.42% | 128,503 |
| Mar 4, 2025 | 2.41 | 2.41 | 2.46 | 2.46 | 2.27 | 2.27 | 2.37 | 2.37 | -1.66% | 215,300 |
| Mar 3, 2025 | 2.54 | 2.54 | 2.70 | 2.70 | 2.38 | 2.38 | 2.41 | 2.41 | -3.60% | 164,139 |
| Feb 28, 2025 | 2.55 | 2.55 | 2.60 | 2.60 | 2.46 | 2.46 | 2.50 | 2.50 | -1.57% | 211,300 |
| Feb 27, 2025 | 2.74 | 2.74 | 2.75 | 2.75 | 2.52 | 2.52 | 2.54 | 2.54 | -6.96% | 172,559 |
| Feb 26, 2025 | 2.91 | 2.91 | 2.94 | 2.94 | 2.72 | 2.72 | 2.73 | 2.73 | -5.86% | 164,800 |
| Feb 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.85 | 2.85 | 2.90 | 2.90 | 0.00% | 56,400 |
| Feb 24, 2025 | 2.98 | 2.98 | 3.07 | 3.07 | 2.87 | 2.87 | 2.90 | 2.90 | -0.68% | 240,800 |
| Feb 21, 2025 | 3.06 | 3.06 | 3.08 | 3.08 | 2.91 | 2.91 | 2.92 | 2.92 | -4.89% | 104,444 |
| Feb 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 3.05 | 3.07 | 3.07 | -0.65% | 45,728 |
| Feb 19, 2025 | 3.08 | 3.08 | 3.13 | 3.13 | 3.06 | 3.06 | 3.09 | 3.09 | -0.32% | 57,129 |
| Feb 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | 3.07 | 3.10 | 3.10 | 0.00% | 132,817 |
| Feb 14, 2025 | 3.11 | 3.11 | 3.14 | 3.14 | 3.03 | 3.03 | 3.10 | 3.10 | 0.00% | 122,065 |
| Feb 13, 2025 | 3.12 | 3.12 | 3.14 | 3.14 | 3.02 | 3.02 | 3.10 | 3.10 | -1.27% | 120,100 |
| Feb 12, 2025 | 2.97 | 2.97 | 3.19 | 3.19 | 2.94 | 2.94 | 3.14 | 3.14 | 5.72% | 160,000 |
| Feb 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | 2.96 | 2.97 | 2.97 | -0.67% | 164,219 |
| Feb 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.93 | 2.93 | 2.99 | 2.99 | 0.67% | 136,708 |
| Feb 7, 2025 | 2.99 | 2.99 | 3.02 | 3.02 | 2.96 | 2.96 | 2.97 | 2.97 | -0.34% | 157,031 |
| Feb 6, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.91 | 2.91 | 2.98 | 2.98 | 0.34% | 173,357 |
| Feb 5, 2025 | 3.03 | 3.03 | 3.06 | 3.06 | 2.96 | 2.96 | 2.97 | 2.97 | -1.00% | 140,451 |
| Feb 4, 2025 | 3.08 | 3.08 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | 127,716 |
| Feb 3, 2025 | 2.99 | 2.99 | 3.06 | 3.06 | 2.98 | 2.98 | 3.06 | 3.06 | 0.33% | 107,848 |