OPAL Fuels Inc. (OPAL)
NASDAQ: OPAL
· Real-Time Price · USD
2.28
-0.13 (-5.39%)
At close: Oct 03, 2025, 3:59 PM
2.29
0.44%
After-hours: Oct 03, 2025, 06:09 PM EDT
OPAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2.39 | 2.55 | 2.25 | 2.28 | 2.28 | -5.39% | 433,986 |
Oct 2, 2025 | 2.55 | 2.55 | 2.29 | 2.41 | 2.41 | -4.74% | 314,322 |
Oct 1, 2025 | 2.23 | 2.54 | 2.22 | 2.53 | 2.53 | 15.00% | 438,900 |
Sep 30, 2025 | 2.34 | 2.58 | 2.20 | 2.20 | 2.20 | -5.98% | 1,001,914 |
Sep 29, 2025 | 2.56 | 2.58 | 2.31 | 2.34 | 2.34 | -7.87% | 1,759,516 |
Sep 26, 2025 | 2.52 | 2.58 | 2.45 | 2.54 | 2.54 | 0.79% | 218,000 |
Sep 25, 2025 | 2.57 | 2.58 | 2.43 | 2.52 | 2.52 | -1.56% | 296,750 |
Sep 24, 2025 | 2.40 | 2.64 | 2.38 | 2.56 | 2.56 | 6.67% | 677,629 |
Sep 23, 2025 | 2.41 | 2.48 | 2.35 | 2.40 | 2.40 | 1.27% | 382,248 |
Sep 22, 2025 | 2.17 | 2.39 | 2.12 | 2.37 | 2.37 | 7.73% | 271,529 |
Sep 19, 2025 | 2.16 | 2.20 | 2.10 | 2.20 | 2.20 | 1.85% | 295,223 |
Sep 18, 2025 | 2.09 | 2.20 | 2.06 | 2.16 | 2.16 | 3.35% | 139,738 |
Sep 17, 2025 | 2.04 | 2.16 | 2.04 | 2.09 | 2.09 | 1.95% | 133,900 |
Sep 16, 2025 | 2.10 | 2.12 | 2.03 | 2.05 | 2.05 | -0.97% | 107,318 |
Sep 15, 2025 | 2.12 | 2.13 | 2.05 | 2.07 | 2.07 | -2.36% | 162,000 |
Sep 12, 2025 | 2.22 | 2.23 | 2.12 | 2.12 | 2.12 | -4.50% | 58,004 |
Sep 11, 2025 | 2.20 | 2.24 | 2.17 | 2.22 | 2.22 | 1.37% | 48,900 |
Sep 10, 2025 | 2.11 | 2.19 | 2.08 | 2.19 | 2.19 | 3.30% | 70,900 |
Sep 9, 2025 | 2.11 | 2.18 | 2.09 | 2.12 | 2.12 | 0.00% | 84,100 |
Sep 8, 2025 | 2.27 | 2.28 | 2.09 | 2.12 | 2.12 | -6.19% | 220,113 |
Page 1 of 55