Stockscreener 앱 받기
3.68
0.54%
-0.02
Opal Fuels Inc 주식 (OPAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.72 | $3.67 | $0.05 | 45,654.0 | -0.54% |
| 2024-11-21 | $3.76 | $3.64 | $0.12 | 40,009.0 | +0.82% |
| 2024-11-20 | $3.71 | $3.62 | $0.085 | 52,198.0 | +0.00% |
| 2024-11-19 | $3.76 | $3.67 | $0.09 | 36,832.0 | -1.08% |
| 2024-11-18 | $3.75 | $3.65 | $0.095 | 30,553.0 | +0.54% |
| 2024-11-15 | $3.76 | $3.65 | $0.11 | 42,816.0 | -0.54% |
| 2024-11-14 | $3.88 | $3.71 | $0.1742 | 52,747.0 | -0.54% |
| 2024-11-13 | $3.82 | $3.68 | $0.14 | 70,526.0 | +0.81% |
| 2024-11-12 | $3.85 | $3.65 | $0.20 | 119,207.0 | -4.39% |
| 2024-11-11 | $3.91 | $3.85 | $0.0616 | 64,498.0 | +0.52% |
| 2024-11-08 | $3.95 | $3.81 | $0.14 | 82,380.0 | +0.00% |
| 2024-11-07 | $3.91 | $3.82 | $0.09 | 35,663.0 | +0.00% |
| 2024-11-06 | $4.01 | $3.78 | $0.2274 | 68,105.0 | -0.77% |
| 2024-11-05 | $4.08 | $3.65 | $0.43 | 85,789.0 | +6.01% |
| 2024-11-04 | $3.67 | $3.61 | $0.06 | 16,010.0 | +1.39% |
| 2024-11-01 | $3.74 | $3.60 | $0.1448 | 27,199.0 | -1.37% |
| 2024-10-31 | $3.77 | $3.63 | $0.1351 | 88,389.0 | -3.17% |
| 2024-10-30 | $3.89 | $3.77 | $0.12 | 62,063.0 | -2.83% |
| 2024-10-29 | $3.95 | $3.86 | $0.09 | 31,482.0 | -0.77% |
| 2024-10-28 | $4.00 | $3.85 | $0.15 | 71,056.0 | +1.03% |
| 2024-10-25 | $3.98 | $3.81 | $0.175 | 42,480.0 | -1.52% |
| 2024-10-24 | $3.94 | $3.71 | $0.23 | 116,415.0 | +4.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.08 | $3.60 | $0.48 | 915,840.0 | +0.55% |
| 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% |
Opal Fuels Inc 주식 (OPAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.10 | $5.82 | $4.28 | 3,689,966.0 | -23.37% |
| 2022-11 | $9.83 | $7.33 | $2.50 | 659,470.0 | +2.37% |
| 2022-10 | $10.79 | $6.00 | $4.79 | 1,067,805.0 | +12.08% |
| 2022-09 | $10.27 | $7.51 | $2.76 | 616,005.0 | -17.12% |
| 2022-08 | $12.35 | $9.23 | $3.12 | 716,257.0 | +0.00% |
1.48%
자본화:
|
볼륨(24시간):