Stockscreener 앱 받기
2.235
1.80%
0.015
Opal Fuels Inc 주식 (OPAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.26 | $2.21 | $0.0499 | 11,120.0 | +0.68% |
| 2025-09-04 | $2.30 | $2.20 | $0.0954 | 71,095.0 | -1.33% |
| 2025-09-03 | $2.35 | $2.21 | $0.14 | 146,501.0 | -2.60% |
| 2025-09-02 | $2.35 | $2.31 | $0.04 | 57,671.0 | -1.70% |
| 2025-08-29 | $2.37 | $2.32 | $0.05 | 98,220.0 | +0.86% |
| 2025-08-28 | $2.40 | $2.28 | $0.12 | 120,946.0 | +0.87% |
| 2025-08-27 | $2.42 | $2.29 | $0.13 | 102,454.0 | -2.53% |
| 2025-08-26 | $2.46 | $2.35 | $0.105 | 168,651.0 | +0.00% |
| 2025-08-25 | $2.45 | $2.25 | $0.1944 | 131,767.0 | +3.49% |
| 2025-08-22 | $2.39 | $2.27 | $0.119 | 168,543.0 | +0.44% |
| 2025-08-21 | $2.30 | $2.25 | $0.05 | 31,507.0 | -0.44% |
| 2025-08-20 | $2.34 | $2.25 | $0.09 | 77,944.0 | +1.78% |
| 2025-08-19 | $2.33 | $2.23 | $0.11 | 110,884.0 | -1.75% |
| 2025-08-18 | $2.35 | $2.27 | $0.075 | 139,880.0 | -0.87% |
| 2025-08-15 | $2.39 | $2.26 | $0.1299 | 149,268.0 | -0.86% |
| 2025-08-14 | $2.40 | $2.31 | $0.0944 | 98,724.0 | -2.51% |
| 2025-08-13 | $2.41 | $2.32 | $0.09 | 120,115.0 | +0.00% |
| 2025-08-12 | $2.45 | $2.28 | $0.17 | 185,473.0 | +4.82% |
| 2025-08-11 | $2.33 | $2.17 | $0.155 | 148,085.0 | +3.17% |
| 2025-08-08 | $2.37 | $2.19 | $0.18 | 154,943.0 | -2.21% |
| 2025-08-07 | $2.50 | $2.26 | $0.24 | 164,676.0 | -4.24% |
| 2025-08-06 | $2.39 | $2.30 | $0.09 | 79,956.0 | +0.85% |
Opal Fuels Inc 주식 (OPAL) 연도별 가격 이력
이 심층 분석에서는 Opal Fuels Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Opal Fuels Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Opal Fuels Inc 주식 (OPAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.35 | $2.20 | $0.1454 | 286,387.0 | -4.89% |
| 2025-08 | $2.50 | $2.17 | $0.325 | 2,602,709.0 | -0.84% |
| 2025-07 | $2.71 | $2.32 | $0.3899 | 3,173,101.0 | -2.07% |
| 2025-06 | $3.70 | $2.42 | $1.28 | 6,056,705.0 | -31.83% |
| 2025-05 | $4.08 | $1.69 | $2.39 | 6,649,276.0 | +105.20% |
| 2025-04 | $1.86 | $1.26 | $0.60 | 2,169,525.0 | -5.98% |
| 2025-03 | $2.70 | $1.74 | $0.9545 | 4,161,283.0 | -26.40% |
| 2025-02 | $3.19 | $2.46 | $0.73 | 2,564,835.0 | -18.03% |
| 2025-01 | $3.49 | $2.99 | $0.50 | 1,880,236.0 | -10.03% |
Opal Fuels Inc 주식 (OPAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.90 | $2.96 | $0.94 | 3,061,938.0 | -13.51% |
| 2024-11 | $4.08 | $3.60 | $0.48 | 1,319,831.0 | +6.15% |
| 2024-10 | $4.11 | $3.46 | $0.65 | 1,475,193.0 | +0.27% |
| 2024-09 | $3.84 | $3.04 | $0.80 | 2,785,252.0 | +1.67% |
| 2024-08 | $4.20 | $3.41 | $0.79 | 2,859,283.0 | -13.08% |
| 2024-07 | $4.45 | $3.91 | $0.54 | 1,880,632.0 | +0.98% |
| 2024-06 | $4.92 | $4.09 | $0.83 | 1,660,895.0 | -15.32% |
| 2024-05 | $5.18 | $4.52 | $0.66 | 1,915,774.0 | +3.21% |
| 2024-04 | $5.05 | $4.50 | $0.55 | 1,092,164.0 | -6.77% |
| 2024-03 | $5.04 | $4.43 | $0.615 | 1,696,381.0 | +5.02% |
| 2024-02 | $5.08 | $4.56 | $0.52 | 1,053,898.0 | -1.24% |
| 2024-01 | $5.54 | $4.77 | $0.7658 | 1,581,491.0 | -12.32% |
Opal Fuels Inc 주식 (OPAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.08 | $5.20 | $0.88 | 3,971,462.0 | +0.91% |
| 2023-11 | $6.47 | $5.16 | $1.31 | 2,423,904.0 | -5.03% |
| 2023-10 | $8.32 | $5.75 | $2.57 | 3,881,378.0 | -29.76% |
| 2023-09 | $8.46 | $6.00 | $2.46 | 4,686,761.0 | +17.65% |
| 2023-08 | $8.35 | $6.76 | $1.59 | 1,657,561.0 | -10.53% |
| 2023-07 | $7.96 | $6.72 | $1.24 | 1,172,921.0 | +4.42% |
| 2023-06 | $7.70 | $6.10 | $1.60 | 1,664,370.0 | +16.74% |
| 2023-05 | $7.97 | $5.25 | $2.72 | 4,307,614.0 | -20.03% |
| 2023-04 | $7.99 | $7.01 | $0.98 | 696,776.0 | +14.63% |
| 2023-03 | $8.63 | $6.38 | $2.25 | 3,744,904.0 | -11.99% |
| 2023-02 | $8.61 | $6.99 | $1.62 | 1,307,487.0 | +7.76% |
| 2023-01 | $7.64 | $6.51 | $1.13 | 1,580,380.0 | +0.96% |
0.65%
0.14%
자본화:
|
볼륨(24시간):