Get the Stockscreener App
4.865
0.71%
-0.035
OPAL Fuels Inc Stock (OPAL) Price History
The historical daily chart and data for OPAL Fuels Inc stock (OPAL), show that the latest closing stock price as of May 16, 2024, is $4.865.
- OPAL Fuels Inc all-time high stock price is $12.35, occurred on August 09, 2022.
- The lowest OPAL Fuels Inc stock price recorded was $4.43 on March 14, 2024. Since then, OPAL Fuels Inc's stock price has risen over 9.82% to $4.865 now.
- The 52-week high stock price for OPAL is $8.46, representing a 73.90% increase from the current share price, occurred on September 26, 2023.
- The 52-week low stock price for OPAL is $4.43, indicating a -8.94% decrease from the current share price, occurred on March 14, 2024.
- The closing price of OPAL Fuels Inc (OPAL) stock in the beginning of 2023 was $9.87. The stock closed the year at $7.28, a loss of over -26.24% for the year.
The table below shows more information about OPAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $4.94 | $4.82 | $0.1188 | 57,330.0 | -0.71% |
| May 15, 2024 | $4.95 | $4.88 | $0.07 | 55,909.0 | +0.00% |
| May 14, 2024 | $4.94 | $4.87 | $0.07 | 65,991.0 | +0.41% |
| May 13, 2024 | $5.09 | $4.52 | $0.57 | 160,832.0 | -3.75% |
| May 10, 2024 | $5.18 | $5.02 | $0.16 | 45,652.0 | +1.40% |
| May 09, 2024 | $5.06 | $4.90 | $0.16 | 72,344.0 | +1.01% |
| May 08, 2024 | $5.08 | $4.82 | $0.26 | 227,745.0 | +1.43% |
| May 07, 2024 | $4.99 | $4.84 | $0.1498 | 66,236.0 | +0.00% |
| May 06, 2024 | $4.99 | $4.82 | $0.17 | 50,363.0 | -0.41% |
| May 03, 2024 | $4.94 | $4.78 | $0.16 | 47,545.0 | +1.45% |
| May 02, 2024 | $4.89 | $4.64 | $0.25 | 65,016.0 | +5.23% |
| May 01, 2024 | $4.72 | $4.57 | $0.15 | 42,178.0 | -1.92% |
| Apr 30, 2024 | $4.83 | $4.68 | $0.15 | 26,451.0 | -3.70% |
| Apr 29, 2024 | $4.87 | $4.65 | $0.22 | 40,288.0 | +4.74% |
| Apr 26, 2024 | $4.68 | $4.59 | $0.095 | 43,639.0 | +0.43% |
| Apr 25, 2024 | $4.71 | $4.53 | $0.18 | 25,650.0 | -0.65% |
| Apr 24, 2024 | $4.71 | $4.55 | $0.16 | 38,005.0 | +1.09% |
| Apr 23, 2024 | $4.76 | $4.52 | $0.24 | 58,817.0 | +1.55% |
| Apr 22, 2024 | $4.67 | $4.50 | $0.17 | 76,774.0 | -3.31% |
| Apr 19, 2024 | $4.78 | $4.64 | $0.14 | 52,716.0 | -0.32% |
| Apr 18, 2024 | $4.80 | $4.63 | $0.165 | 76,278.0 | -0.63% |
| Apr 17, 2024 | $4.84 | $4.72 | $0.12 | 31,953.0 | -0.21% |
OPAL Fuels Inc Stock (OPAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of OPAL Fuels Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of OPAL Fuels Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
OPAL Fuels Inc Stock (OPAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.18 | $4.52 | $0.66 | 1,014,471.0 | +3.95% |
| Apr, 2024 | $5.05 | $4.50 | $0.55 | 1,092,164.0 | -6.77% |
| Mar, 2024 | $5.04 | $4.43 | $0.615 | 1,696,381.0 | +5.02% |
| Feb, 2024 | $5.08 | $4.56 | $0.52 | 1,053,898.0 | -1.24% |
| Jan, 2024 | $5.54 | $4.77 | $0.7658 | 1,581,491.0 | -12.32% |
OPAL Fuels Inc Stock (OPAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.08 | $5.20 | $0.88 | 3,971,462.0 | +0.91% |
| Nov, 2023 | $6.47 | $5.16 | $1.31 | 2,423,904.0 | -5.03% |
| Oct, 2023 | $8.32 | $5.75 | $2.57 | 3,881,378.0 | -29.76% |
| Sep, 2023 | $8.46 | $6.00 | $2.46 | 4,686,761.0 | +17.65% |
| Aug, 2023 | $8.35 | $6.76 | $1.59 | 1,657,561.0 | -10.53% |
| Jul, 2023 | $7.96 | $6.72 | $1.24 | 1,172,921.0 | +4.42% |
| Jun, 2023 | $7.70 | $6.10 | $1.60 | 1,664,370.0 | +16.74% |
| May, 2023 | $7.97 | $5.25 | $2.72 | 4,307,614.0 | -20.03% |
| Apr, 2023 | $7.99 | $7.01 | $0.98 | 696,776.0 | +14.63% |
| Mar, 2023 | $8.63 | $6.38 | $2.25 | 3,744,904.0 | -11.99% |
| Feb, 2023 | $8.61 | $6.99 | $1.62 | 1,307,487.0 | +7.76% |
| Jan, 2023 | $7.64 | $6.51 | $1.13 | 1,580,380.0 | +0.96% |
OPAL Fuels Inc Stock (OPAL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.10 | $5.82 | $4.28 | 3,689,966.0 | -23.37% |
| Nov, 2022 | $9.83 | $7.33 | $2.50 | 659,470.0 | +2.37% |
| Oct, 2022 | $10.79 | $6.00 | $4.79 | 1,067,805.0 | +12.08% |
| Sep, 2022 | $10.27 | $7.51 | $2.76 | 616,005.0 | -17.12% |
| Aug, 2022 | $12.35 | $9.23 | $3.12 | 716,257.0 | +0.00% |
0.48%
Cap:
|
Volume (24h):