OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL · Real-Time Price · USD
2.520
-0.090 (-3.45%)
At close: Jun 27, 2025, 4:00 PM
2.460
-0.060 (-2.38%)
After-hours: Jun 27, 2025, 7:26 PM EDT
OPAL Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.59 | 2.60 | 2.45 | 2.52 | 2.52 | -3.45% | 2,647,438 |
| Jun 26, 2025 | 2.66 | 2.75 | 2.53 | 2.61 | 2.61 | -1.88% | 211,694 |
| Jun 25, 2025 | 2.74 | 2.78 | 2.66 | 2.66 | 2.66 | -2.74% | 67,370 |
| Jun 24, 2025 | 2.76 | 2.83 | 2.65 | 2.74 | 2.74 | -2.32% | 274,240 |
| Jun 23, 2025 | 3.10 | 3.18 | 2.80 | 2.80 | 2.80 | -11.11% | 329,691 |
| Jun 20, 2025 | 3.20 | 3.25 | 3.13 | 3.15 | 3.15 | -3.96% | 112,861 |
| Jun 18, 2025 | 3.21 | 3.40 | 3.21 | 3.28 | 3.28 | 1.55% | 104,414 |
| Jun 17, 2025 | 3.20 | 3.32 | 3.10 | 3.23 | 3.23 | 0.62% | 197,255 |
| Jun 16, 2025 | 3.11 | 3.30 | 3.11 | 3.21 | 3.21 | 3.55% | 142,907 |
| Jun 13, 2025 | 3.13 | 3.25 | 3.10 | 3.10 | 3.10 | -0.96% | 133,922 |
| Jun 12, 2025 | 3.08 | 3.19 | 3.03 | 3.13 | 3.13 | 1.29% | 72,146 |
| Jun 11, 2025 | 3.20 | 3.20 | 3.00 | 3.09 | 3.09 | -2.52% | 124,541 |
| Jun 10, 2025 | 3.17 | 3.38 | 3.12 | 3.17 | 3.17 | -0.31% | 158,797 |
| Jun 9, 2025 | 3.20 | 3.28 | 3.17 | 3.18 | 3.18 | -0.93% | 64,876 |
| Jun 6, 2025 | 3.13 | 3.29 | 3.13 | 3.21 | 3.21 | 3.22% | 193,239 |
| Jun 5, 2025 | 3.11 | 3.18 | 3.06 | 3.11 | 3.11 | -0.48% | 101,673 |
| Jun 4, 2025 | 3.24 | 3.27 | 3.10 | 3.13 | 3.13 | -4.14% | 201,505 |
| Jun 3, 2025 | 3.38 | 3.44 | 3.20 | 3.26 | 3.26 | -3.55% | 244,864 |
| Jun 2, 2025 | 3.55 | 3.70 | 3.35 | 3.38 | 3.38 | -4.79% | 230,446 |
| May 30, 2025 | 3.66 | 3.68 | 3.29 | 3.55 | 3.55 | -4.05% | 284,456 |
| May 29, 2025 | 3.80 | 4.08 | 3.62 | 3.70 | 3.70 | -2.63% | 519,511 |
| May 28, 2025 | 3.28 | 4.08 | 3.03 | 3.80 | 3.80 | 21.41% | 1,220,637 |
| May 27, 2025 | 2.80 | 3.38 | 2.80 | 3.13 | 3.13 | 15.29% | 812,950 |
| May 23, 2025 | 2.47 | 2.95 | 2.47 | 2.72 | 2.72 | 8.60% | 710,237 |
| May 22, 2025 | 2.50 | 2.61 | 2.45 | 2.50 | 2.50 | - | 592,633 |
| May 21, 2025 | 2.47 | 2.53 | 2.46 | 2.50 | 2.50 | 3.73% | 118,816 |
| May 20, 2025 | 2.58 | 2.63 | 2.41 | 2.41 | 2.41 | -6.95% | 203,642 |
| May 19, 2025 | 2.46 | 2.67 | 2.44 | 2.59 | 2.59 | 5.71% | 223,698 |
| May 16, 2025 | 2.26 | 2.49 | 2.24 | 2.45 | 2.45 | 10.36% | 184,491 |
| May 15, 2025 | 2.25 | 2.39 | 2.22 | 2.22 | 2.22 | -1.33% | 131,438 |
| May 14, 2025 | 2.11 | 2.28 | 2.11 | 2.25 | 2.25 | 6.64% | 113,702 |
| May 13, 2025 | 2.11 | 2.20 | 2.06 | 2.11 | 2.11 | - | 119,165 |
| May 12, 2025 | 2.35 | 2.35 | 2.10 | 2.11 | 2.11 | -4.09% | 127,080 |
| May 9, 2025 | 2.28 | 2.47 | 2.20 | 2.20 | 2.20 | -8.71% | 200,327 |
| May 8, 2025 | 2.41 | 2.54 | 2.37 | 2.41 | 2.41 | 2.55% | 299,517 |
| May 7, 2025 | 2.02 | 2.38 | 2.01 | 2.35 | 2.35 | 18.69% | 332,504 |
| May 6, 2025 | 1.97 | 2.01 | 1.90 | 1.98 | 1.98 | 0.51% | 78,863 |
| May 5, 2025 | 1.84 | 2.05 | 1.80 | 1.97 | 1.97 | 8.24% | 243,425 |
| May 2, 2025 | 1.78 | 1.84 | 1.73 | 1.82 | 1.82 | 2.82% | 94,343 |
| May 1, 2025 | 1.73 | 1.80 | 1.69 | 1.77 | 1.77 | 2.31% | 72,319 |
| Apr 30, 2025 | 1.72 | 1.82 | 1.65 | 1.73 | 1.73 | -1.14% | 144,360 |
| Apr 29, 2025 | 1.71 | 1.85 | 1.71 | 1.75 | 1.75 | 1.16% | 144,363 |
| Apr 28, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 128,873 |
| Apr 25, 2025 | 1.49 | 1.75 | 1.49 | 1.74 | 1.74 | 16.78% | 240,333 |
| Apr 24, 2025 | 1.40 | 1.52 | 1.39 | 1.49 | 1.49 | 6.43% | 164,066 |
| Apr 23, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 73,623 |
| Apr 22, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | - | 59,020 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.04% | 50,780 |
| Apr 17, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 1.46% | 34,211 |
| Apr 16, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 1.48% | 47,594 |