OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL
· Real-Time Price · USD
2.29
-0.04 (-1.72%)
At close: Aug 15, 2025, 12:23 PM
OPAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.36 | 2.40 | 2.31 | 2.33 | 2.33 | -2.51% | 98,724 |
| Aug 13, 2025 | 2.35 | 2.41 | 2.32 | 2.39 | 2.39 | 0.00% | 120,115 |
| Aug 12, 2025 | 2.30 | 2.45 | 2.28 | 2.39 | 2.39 | 4.82% | 185,501 |
| Aug 11, 2025 | 2.20 | 2.33 | 2.17 | 2.28 | 2.28 | 3.17% | 148,100 |
| Aug 8, 2025 | 2.22 | 2.37 | 2.19 | 2.21 | 2.21 | -2.21% | 154,944 |
| Aug 7, 2025 | 2.37 | 2.50 | 2.26 | 2.26 | 2.26 | -4.24% | 178,809 |
| Aug 6, 2025 | 2.36 | 2.39 | 2.30 | 2.36 | 2.36 | 0.85% | 80,000 |
| Aug 5, 2025 | 2.23 | 2.38 | 2.23 | 2.34 | 2.34 | 3.54% | 99,400 |
| Aug 4, 2025 | 2.26 | 2.29 | 2.23 | 2.26 | 2.26 | 0.00% | 74,847 |
| Aug 1, 2025 | 2.34 | 2.38 | 2.23 | 2.26 | 2.26 | -4.64% | 176,434 |
| Jul 31, 2025 | 2.34 | 2.47 | 2.34 | 2.37 | 2.37 | 0.42% | 117,332 |
| Jul 30, 2025 | 2.44 | 2.52 | 2.34 | 2.36 | 2.36 | -3.67% | 115,300 |
| Jul 29, 2025 | 2.50 | 2.52 | 2.43 | 2.45 | 2.45 | -2.00% | 103,200 |
| Jul 28, 2025 | 2.51 | 2.55 | 2.46 | 2.50 | 2.50 | -0.40% | 105,244 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.49 | 2.51 | 2.51 | -2.33% | 117,104 |
| Jul 24, 2025 | 2.50 | 2.63 | 2.47 | 2.57 | 2.57 | 2.80% | 268,000 |
| Jul 23, 2025 | 2.50 | 2.61 | 2.48 | 2.50 | 2.50 | -1.57% | 227,200 |
| Jul 22, 2025 | 2.54 | 2.63 | 2.50 | 2.54 | 2.54 | 0.00% | 185,000 |
| Jul 21, 2025 | 2.51 | 2.65 | 2.51 | 2.54 | 2.54 | 0.79% | 175,800 |
| Jul 18, 2025 | 2.53 | 2.58 | 2.49 | 2.52 | 2.52 | 0.80% | 145,823 |