Advertisement
OPAL Fuels Inc. (OPAL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 3.7100 | 3.7501 | 3.6900 | 3.6900 | 3.6900 | 32,047 |
| Nov 22, 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 46,300 |
| Nov 21, 2024 | 3.6400 | 3.7600 | 3.6400 | 3.7000 | 3.7000 | 40,100 |
| Nov 20, 2024 | 3.6600 | 3.7050 | 3.6200 | 3.6700 | 3.6700 | 52,200 |
| Nov 19, 2024 | 3.7000 | 3.7600 | 3.6700 | 3.6700 | 3.6700 | 36,800 |
| Nov 18, 2024 | 3.6600 | 3.7500 | 3.6550 | 3.7100 | 3.7100 | 30,800 |
| Nov 15, 2024 | 3.7000 | 3.7600 | 3.6500 | 3.6900 | 3.6900 | 44,100 |
| Nov 14, 2024 | 3.7600 | 3.8840 | 3.7100 | 3.7100 | 3.7100 | 56,900 |
| Nov 13, 2024 | 3.7300 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 70,500 |
| Nov 12, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 120,900 |
| Nov 11, 2024 | 3.9000 | 3.9120 | 3.8500 | 3.8700 | 3.8700 | 64,600 |
| Nov 08, 2024 | 3.9000 | 3.9500 | 3.8100 | 3.8500 | 3.8500 | 82,400 |
| Nov 07, 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8500 | 3.8500 | 35,800 |
| Nov 06, 2024 | 4.0000 | 4.0080 | 3.7800 | 3.8500 | 3.8500 | 70,700 |
| Nov 05, 2024 | 3.7000 | 4.0800 | 3.6500 | 3.8800 | 3.8800 | 86,400 |
| Nov 04, 2024 | 3.6300 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 16,000 |
| Nov 01, 2024 | 3.7000 | 3.7450 | 3.6000 | 3.6100 | 3.6100 | 28,300 |
| Oct 31, 2024 | 3.7700 | 3.7700 | 3.6350 | 3.6600 | 3.6600 | 88,400 |
| Oct 30, 2024 | 3.8900 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 64,600 |
| Oct 29, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8900 | 3.8900 | 31,500 |
| Oct 28, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 71,400 |
| Oct 25, 2024 | 3.9800 | 3.9850 | 3.8100 | 3.8800 | 3.8800 | 42,900 |
| Oct 24, 2024 | 3.7890 | 3.9400 | 3.7100 | 3.9400 | 3.9400 | 116,600 |
| Oct 23, 2024 | 3.8300 | 3.9000 | 3.7500 | 3.7700 | 3.7700 | 22,000 |
| Oct 22, 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8600 | 3.8600 | 28,800 |
| Oct 21, 2024 | 3.8300 | 3.8350 | 3.7500 | 3.7900 | 3.7900 | 70,400 |
| Oct 18, 2024 | 3.9100 | 3.9900 | 3.8400 | 3.8400 | 3.8400 | 38,800 |
| Oct 17, 2024 | 3.8500 | 3.9530 | 3.8500 | 3.9300 | 3.9300 | 33,100 |
| Oct 16, 2024 | 3.8400 | 3.9150 | 3.8100 | 3.8400 | 3.8400 | 39,300 |
| Oct 15, 2024 | 3.8350 | 3.9000 | 3.8100 | 3.8400 | 3.8400 | 48,000 |
| Oct 14, 2024 | 4.0200 | 4.0600 | 3.7800 | 3.8500 | 3.8500 | 144,800 |
| Oct 11, 2024 | 3.7600 | 4.1100 | 3.7600 | 4.0400 | 4.0400 | 255,000 |
| Oct 10, 2024 | 3.5100 | 3.7700 | 3.5100 | 3.7300 | 3.7300 | 129,700 |
| Oct 09, 2024 | 3.5250 | 3.5660 | 3.4700 | 3.4900 | 3.4900 | 34,700 |
| Oct 08, 2024 | 3.5900 | 3.6100 | 3.5050 | 3.5600 | 3.5600 | 44,300 |
| Oct 07, 2024 | 3.5000 | 3.6600 | 3.4800 | 3.6200 | 3.6200 | 49,500 |
| Oct 04, 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 11,100 |
| Oct 03, 2024 | 3.5300 | 3.6100 | 3.4600 | 3.5500 | 3.5500 | 60,700 |
| Oct 02, 2024 | 3.5850 | 3.6320 | 3.5600 | 3.5700 | 3.5700 | 28,100 |
| Oct 01, 2024 | 3.6100 | 3.6400 | 3.5510 | 3.6200 | 3.6200 | 27,500 |
| Sep 30, 2024 | 3.5100 | 3.6600 | 3.4600 | 3.6500 | 3.6500 | 290,400 |
| Sep 27, 2024 | 3.4900 | 3.6500 | 3.4500 | 3.5400 | 3.5400 | 155,700 |
| Sep 26, 2024 | 3.5500 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 36,900 |
| Sep 25, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 43,500 |
| Sep 24, 2024 | 3.5800 | 3.7400 | 3.5800 | 3.6000 | 3.6000 | 185,000 |
| Sep 23, 2024 | 3.6400 | 3.7200 | 3.5800 | 3.5800 | 3.5800 | 201,000 |
| Sep 20, 2024 | 3.7100 | 3.8100 | 3.5400 | 3.5800 | 3.5800 | 320,500 |
| Sep 19, 2024 | 3.7700 | 3.8400 | 3.6700 | 3.7100 | 3.7100 | 152,200 |
| Sep 18, 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7000 | 3.7000 | 174,600 |
| Sep 17, 2024 | 3.5800 | 3.6600 | 3.5490 | 3.6500 | 3.6500 | 95,600 |
| Sep 16, 2024 | 3.4800 | 3.6300 | 3.4480 | 3.5400 | 3.5400 | 106,600 |
| Sep 13, 2024 | 3.4150 | 3.4850 | 3.3900 | 3.4400 | 3.4400 | 91,000 |
| Sep 12, 2024 | 3.4400 | 3.4570 | 3.3550 | 3.3600 | 3.3600 | 39,400 |
| Sep 11, 2024 | 3.3500 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 455,700 |
| Sep 10, 2024 | 3.2890 | 3.3400 | 3.2600 | 3.3000 | 3.3000 | 38,600 |
| Sep 09, 2024 | 3.2000 | 3.2900 | 3.0400 | 3.2700 | 3.2700 | 231,500 |
| Sep 06, 2024 | 3.5000 | 3.5200 | 3.2000 | 3.2100 | 3.2100 | 128,200 |
| Sep 05, 2024 | 3.5100 | 3.6000 | 3.4500 | 3.5100 | 3.5100 | 87,100 |
| Sep 04, 2024 | 3.5400 | 3.5750 | 3.5030 | 3.5300 | 3.5300 | 56,700 |
| Sep 03, 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 54,300 |
| Aug 30, 2024 | 3.6000 | 3.6600 | 3.5900 | 3.5900 | 3.5900 | 49,300 |
| Aug 29, 2024 | 3.5700 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 73,600 |
| Aug 28, 2024 | 3.5810 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 32,900 |
| Aug 27, 2024 | 3.6500 | 3.6700 | 3.5500 | 3.5900 | 3.5900 | 86,600 |
| Aug 26, 2024 | 3.8000 | 3.8500 | 3.6600 | 3.6700 | 3.6700 | 72,200 |
| Aug 23, 2024 | 3.7400 | 3.9000 | 3.7400 | 3.7900 | 3.7900 | 197,200 |
| Aug 22, 2024 | 3.8200 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 231,400 |
| Aug 21, 2024 | 3.6800 | 3.8500 | 3.6800 | 3.8100 | 3.8100 | 94,600 |
| Aug 20, 2024 | 3.6700 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 60,300 |
| Aug 19, 2024 | 3.6400 | 3.7900 | 3.6400 | 3.6700 | 3.6700 | 94,900 |
| Aug 16, 2024 | 3.6100 | 3.6900 | 3.6100 | 3.6400 | 3.6400 | 46,200 |
| Aug 15, 2024 | 3.6300 | 3.6600 | 3.5900 | 3.6400 | 3.6400 | 40,500 |
| Aug 14, 2024 | 3.6500 | 3.6900 | 3.5500 | 3.5700 | 3.5700 | 90,500 |
| Aug 13, 2024 | 3.4850 | 3.6500 | 3.4300 | 3.6500 | 3.6500 | 175,400 |
| Aug 12, 2024 | 3.5200 | 3.5800 | 3.4100 | 3.4300 | 3.4300 | 297,600 |
| Aug 09, 2024 | 3.7200 | 3.7200 | 3.5200 | 3.5600 | 3.5600 | 151,100 |
| Aug 08, 2024 | 3.6200 | 3.8300 | 3.5100 | 3.6800 | 3.6800 | 173,300 |
| Aug 07, 2024 | 3.7700 | 3.8300 | 3.6350 | 3.6600 | 3.6600 | 286,400 |
| Aug 06, 2024 | 3.8100 | 3.8100 | 3.6400 | 3.7700 | 3.7700 | 159,300 |
| Aug 05, 2024 | 3.8400 | 3.8700 | 3.6300 | 3.8500 | 3.8500 | 198,900 |
| Aug 02, 2024 | 3.9100 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 123,900 |
| Aug 01, 2024 | 4.1600 | 4.2000 | 3.9500 | 3.9500 | 3.9500 | 136,800 |
| Jul 31, 2024 | 4.1200 | 4.1500 | 3.9800 | 4.1300 | 4.1300 | 89,600 |
| Jul 30, 2024 | 4.1700 | 4.2100 | 4.0550 | 4.0600 | 4.0600 | 79,300 |
| Jul 29, 2024 | 4.1700 | 4.1700 | 3.9300 | 4.1200 | 4.1200 | 156,300 |
| Jul 26, 2024 | 4.0900 | 4.1800 | 4.0600 | 4.0700 | 4.0700 | 84,800 |
| Jul 25, 2024 | 3.9900 | 4.1400 | 3.9700 | 4.0400 | 4.0400 | 83,800 |
| Jul 24, 2024 | 3.9500 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 70,200 |
| Jul 23, 2024 | 4.0800 | 4.1200 | 3.9100 | 3.9100 | 3.9100 | 67,600 |
| Jul 22, 2024 | 4.1200 | 4.1550 | 4.0300 | 4.1000 | 4.1000 | 58,000 |
| Jul 19, 2024 | 4.1000 | 4.1350 | 4.0000 | 4.0600 | 4.0600 | 36,300 |
| Jul 18, 2024 | 4.3300 | 4.3700 | 4.1200 | 4.1500 | 4.1500 | 53,300 |
| Jul 17, 2024 | 4.2700 | 4.3500 | 4.2300 | 4.3100 | 4.3100 | 126,000 |
| Jul 16, 2024 | 4.1900 | 4.3900 | 4.1200 | 4.2700 | 4.2700 | 118,900 |
| Jul 15, 2024 | 4.3600 | 4.4500 | 4.2400 | 4.2400 | 4.2400 | 92,100 |
| Jul 12, 2024 | 4.0500 | 4.3900 | 3.9500 | 4.3200 | 4.3200 | 108,900 |
| Jul 11, 2024 | 3.9900 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 41,400 |
| Jul 10, 2024 | 4.0300 | 4.0410 | 3.9300 | 3.9500 | 3.9500 | 125,900 |
| Jul 09, 2024 | 4.0100 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 109,800 |
| Jul 08, 2024 | 4.0600 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 61,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.