OPAL Fuels Inc. (OPAL)
3.21
0.02 (0.63%)
At close: Jan 15, 2025, 10:58 AM
OPAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.17 | 3.25 | 3.15 | 3.19 | 0.01 | 0.31% | 57,273 |
| 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 |
| Jan 7, 2025 | 3.39 | 3.49 | 3.30 | 3.39 | 0.05 | 1.50% | 145,923 |
| Jan 6, 2025 | 3.41 | 3.44 | 3.30 | 3.34 | -0.01 | -0.30% | 42,731 |
| Jan 3, 2025 | 3.29 | 3.39 | 3.24 | 3.35 | 0.09 | 2.76% | 102,803 |
| Jan 2, 2025 | 3.39 | 3.39 | 3.25 | 3.26 | -0.13 | -3.83% | 77,410 |
| Dec 31, 2024 | 3.37 | 3.40 | 3.32 | 3.39 | 0.03 | 0.89% | 98,000 |
| Dec 30, 2024 | 3.31 | 3.54 | 3.31 | 3.36 | 0.05 | 1.51% | 655,400 |
| Dec 27, 2024 | 3.34 | 3.37 | 3.26 | 3.31 | -0.05 | -1.49% | 95,800 |
| Dec 26, 2024 | 3.26 | 3.41 | 3.25 | 3.36 | 0.10 | 3.07% | 131,468 |
| Dec 24, 2024 | 3.15 | 3.37 | 3.14 | 3.26 | 0.08 | 2.52% | 156,147 |
| Dec 23, 2024 | 3.03 | 3.21 | 2.97 | 3.18 | 0.19 | 6.35% | 211,200 |
| Dec 20, 2024 | 3.04 | 3.13 | 2.96 | 2.99 | -0.02 | -0.66% | 162,418 |
| Dec 19, 2024 | 3.16 | 3.33 | 3.00 | 3.01 | -0.15 | -4.75% | 201,945 |
| Dec 18, 2024 | 3.30 | 3.37 | 3.16 | 3.16 | -0.17 | -5.11% | 214,211 |
| Dec 17, 2024 | 3.29 | 3.43 | 3.29 | 3.33 | 0.04 | 1.22% | 223,292 |
| Dec 16, 2024 | 3.43 | 3.47 | 3.26 | 3.29 | -0.16 | -4.64% | 182,900 |
| Dec 13, 2024 | 3.61 | 3.64 | 3.41 | 3.45 | -0.14 | -3.90% | 87,200 |
| Dec 12, 2024 | 3.58 | 3.63 | 3.58 | 3.59 | 0.01 | 0.28% | 25,000 |
| Dec 11, 2024 | 3.58 | 3.60 | 3.52 | 3.58 | -0.02 | -0.56% | 59,400 |
| Dec 10, 2024 | 3.61 | 3.63 | 3.55 | 3.60 | -0.02 | -0.55% | 63,424 |
| Dec 9, 2024 | 3.67 | 3.69 | 3.61 | 3.62 | -0.05 | -1.36% | 57,460 |
| Dec 6, 2024 | 3.69 | 3.71 | 3.64 | 3.67 | -0.04 | -1.08% | 87,920 |
| Dec 5, 2024 | 3.73 | 3.78 | 3.67 | 3.71 | -0.02 | -0.54% | 51,800 |
| Dec 4, 2024 | 3.85 | 3.85 | 3.69 | 3.73 | -0.06 | -1.58% | 94,440 |
| Dec 3, 2024 | 3.80 | 3.89 | 3.71 | 3.79 | 0.01 | 0.26% | 211,500 |
| Dec 2, 2024 | 3.88 | 3.90 | 3.77 | 3.78 | -0.11 | -2.83% | 92,500 |
| Nov 29, 2024 | 3.91 | 3.95 | 3.86 | 3.89 | 0.02 | 0.52% | 52,300 |
| Nov 27, 2024 | 3.66 | 3.95 | 3.64 | 3.87 | 0.20 | 5.45% | 297,052 |
| Nov 26, 2024 | 3.72 | 3.72 | 3.66 | 3.67 | -0.02 | -0.54% | 70,695 |
| Nov 25, 2024 | 3.71 | 3.75 | 3.69 | 3.69 | 0.01 | 0.27% | 32,200 |
| Nov 22, 2024 | 3.67 | 3.72 | 3.67 | 3.68 | -0.02 | -0.54% | 46,310 |
| Nov 21, 2024 | 3.64 | 3.76 | 3.64 | 3.70 | 0.03 | 0.82% | 40,149 |
| Nov 20, 2024 | 3.66 | 3.71 | 3.62 | 3.67 | 0.00 | 0.00% | 52,200 |
| Nov 19, 2024 | 3.70 | 3.76 | 3.67 | 3.67 | -0.04 | -1.08% | 36,833 |
| Nov 18, 2024 | 3.66 | 3.75 | 3.66 | 3.71 | 0.02 | 0.54% | 30,846 |
| Nov 15, 2024 | 3.70 | 3.76 | 3.65 | 3.69 | -0.02 | -0.54% | 44,142 |
| Nov 14, 2024 | 3.76 | 3.88 | 3.71 | 3.71 | -0.02 | -0.54% | 56,900 |
| Nov 13, 2024 | 3.73 | 3.82 | 3.68 | 3.73 | 0.03 | 0.81% | 70,816 |
| Nov 12, 2024 | 3.85 | 3.85 | 3.65 | 3.70 | -0.17 | -4.39% | 120,928 |
| Nov 11, 2024 | 3.90 | 3.91 | 3.85 | 3.87 | 0.02 | 0.52% | 64,600 |
| Nov 8, 2024 | 3.90 | 3.95 | 3.81 | 3.85 | 0.00 | 0.00% | 82,400 |
| Nov 7, 2024 | 3.91 | 3.91 | 3.82 | 3.85 | 0.00 | 0.00% | 35,800 |
| Nov 6, 2024 | 4.00 | 4.01 | 3.78 | 3.85 | -0.03 | -0.77% | 70,708 |
| Nov 5, 2024 | 3.70 | 4.08 | 3.65 | 3.88 | 0.22 | 6.01% | 86,400 |
| Nov 4, 2024 | 3.63 | 3.67 | 3.61 | 3.66 | 0.05 | 1.39% | 16,010 |
| Nov 1, 2024 | 3.70 | 3.74 | 3.60 | 3.61 | -0.05 | -1.37% | 28,303 |
| Oct 31, 2024 | 3.77 | 3.77 | 3.63 | 3.66 | -0.12 | -3.17% | 88,440 |