Stockscreener 앱 받기
1.47
9.26%
-0.15
시간 외 거래:
1.58
0.11
+7.48%
Opal Fuels Inc 주식 (OPAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $1.64 | $1.46 | $0.1776 | 155,497.0 | -9.26% |
| 2025-04-02 | $1.70 | $1.61 | $0.09 | 156,487.0 | -4.71% |
| 2025-04-01 | $1.86 | $1.68 | $0.18 | 137,987.0 | -7.61% |
| 2025-03-31 | $1.94 | $1.74 | $0.1956 | 260,269.0 | -4.17% |
| 2025-03-28 | $1.98 | $1.91 | $0.0699 | 1,009,062.0 | +0.00% |
| 2025-03-27 | $1.97 | $1.92 | $0.045 | 186,823.0 | -2.04% |
| 2025-03-26 | $2.02 | $1.95 | $0.07 | 151,654.0 | +0.00% |
| 2025-03-25 | $2.02 | $1.96 | $0.06 | 203,232.0 | -2.00% |
| 2025-03-24 | $2.04 | $1.91 | $0.13 | 297,378.0 | +5.26% |
| 2025-03-21 | $1.97 | $1.87 | $0.10 | 145,981.0 | -3.55% |
| 2025-03-20 | $2.06 | $1.97 | $0.09 | 110,922.0 | -2.48% |
| 2025-03-19 | $2.04 | $1.96 | $0.08 | 60,221.0 | +1.51% |
| 2025-03-18 | $2.15 | $1.95 | $0.20 | 169,021.0 | -5.24% |
| 2025-03-17 | $2.16 | $1.93 | $0.23 | 182,014.0 | +11.11% |
| 2025-03-14 | $2.14 | $1.89 | $0.25 | 389,385.0 | -12.90% |
| 2025-03-13 | $2.37 | $2.17 | $0.1999 | 180,990.0 | -7.26% |
| 2025-03-12 | $2.40 | $2.25 | $0.145 | 157,388.0 | +2.18% |
| 2025-03-11 | $2.35 | $2.27 | $0.08 | 36,076.0 | +0.44% |
| 2025-03-10 | $2.37 | $2.25 | $0.1148 | 83,523.0 | -2.98% |
| 2025-03-07 | $2.42 | $2.30 | $0.1224 | 173,802.0 | +1.29% |
| 2025-03-06 | $2.44 | $2.31 | $0.1299 | 51,724.0 | -1.69% |
| 2025-03-05 | $2.40 | $2.30 | $0.10 | 128,493.0 | -0.42% |
| 2025-03-04 | $2.41 | $2.36 | $0.05 | 19,374.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.86 | $1.46 | $0.40 | 605,468.0 | -20.11% |
| 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% |
2.69%
1.87%
자본화:
|
볼륨(24시간):