OPAL Fuels Inc. (OPALW)
NASDAQ: OPALW
· Real-Time Price · USD
1.46
-0.12 (-7.59%)
At close: Sep 17, 2024, 10:00 PM
OPALW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2022 | 2.07 | 2.07 | 1.46 | 1.46 | 1.46 | -7.59% | 8,004 |
| Dec 20, 2022 | 1.28 | 1.74 | 1.25 | 1.58 | 1.58 | 3.27% | 47,193 |
| Dec 19, 2022 | 1.21 | 2.15 | 1.19 | 1.53 | 1.53 | 1.32% | 36,328 |
| Dec 16, 2022 | 1.20 | 1.90 | 1.18 | 1.51 | 1.51 | -10.65% | 60,017 |
| Dec 15, 2022 | 1.23 | 1.69 | 1.23 | 1.69 | 1.69 | 11.92% | 5,278 |
| Dec 14, 2022 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.00% | 10,378 |
| Dec 13, 2022 | 2.15 | 2.44 | 1.51 | 1.51 | 1.51 | 2.72% | 3,301 |
| Dec 12, 2022 | 1.71 | 1.71 | 1.47 | 1.47 | 1.47 | -13.02% | 7,697 |
| Dec 9, 2022 | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | -11.05% | 11,799 |
| Dec 7, 2022 | 1.99 | 2.01 | 1.90 | 1.90 | 1.90 | -4.52% | 4,400 |
| Dec 6, 2022 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 2,000 |
| Dec 5, 2022 | 2.15 | 2.25 | 2.02 | 2.02 | 2.02 | -6.05% | 101,699 |
| Dec 2, 2022 | 2.00 | 2.18 | 2.00 | 2.15 | 2.15 | 8.59% | 7,499 |
| Dec 1, 2022 | 1.63 | 2.00 | 1.63 | 1.98 | 1.98 | 1.54% | 10,601 |
| Nov 30, 2022 | 1.76 | 1.95 | 1.74 | 1.95 | 1.95 | 11.43% | 88,035 |
| Nov 29, 2022 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 6.06% | 17,004 |
| Nov 28, 2022 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -5.71% | 41,699 |
| Nov 25, 2022 | 1.77 | 1.78 | 1.67 | 1.75 | 1.75 | 0.00% | 19,642 |
| Nov 23, 2022 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 2.34% | 23,124 |
| Nov 22, 2022 | 1.60 | 1.71 | 1.55 | 1.71 | 1.71 | 3.64% | 39,034 |