OPAL Fuels Inc. (OPAL) Historical Stock Price Data | Complete Trading History - Stocknear

OPAL Fuels Inc.

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