Get the Stockscreener App
3.68
0.54%
-0.02
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 November 22, 2024, is $3.68.
- 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 $3.04 on September 09, 2024. Since then, Opal Fuels Inc's stock price has risen over 21.05% to $3.68 now.
- The 52-week high stock price for OPAL is $6.08, representing a 65.22% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for OPAL is $3.04, indicating a -17.39% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $3.72 | $3.67 | $0.05 | 45,654.0 | -0.54% |
| Nov 21, 2024 | $3.76 | $3.64 | $0.12 | 40,009.0 | +0.82% |
| Nov 20, 2024 | $3.71 | $3.62 | $0.085 | 52,198.0 | +0.00% |
| Nov 19, 2024 | $3.76 | $3.67 | $0.09 | 36,832.0 | -1.08% |
| Nov 18, 2024 | $3.75 | $3.65 | $0.095 | 30,553.0 | +0.54% |
| Nov 15, 2024 | $3.76 | $3.65 | $0.11 | 42,816.0 | -0.54% |
| Nov 14, 2024 | $3.88 | $3.71 | $0.1742 | 52,747.0 | -0.54% |
| Nov 13, 2024 | $3.82 | $3.68 | $0.14 | 70,526.0 | +0.81% |
| Nov 12, 2024 | $3.85 | $3.65 | $0.20 | 119,207.0 | -4.39% |
| Nov 11, 2024 | $3.91 | $3.85 | $0.0616 | 64,498.0 | +0.52% |
| Nov 08, 2024 | $3.95 | $3.81 | $0.14 | 82,380.0 | +0.00% |
| Nov 07, 2024 | $3.91 | $3.82 | $0.09 | 35,663.0 | +0.00% |
| Nov 06, 2024 | $4.01 | $3.78 | $0.2274 | 68,105.0 | -0.77% |
| Nov 05, 2024 | $4.08 | $3.65 | $0.43 | 85,789.0 | +6.01% |
| Nov 04, 2024 | $3.67 | $3.61 | $0.06 | 16,010.0 | +1.39% |
| Nov 01, 2024 | $3.74 | $3.60 | $0.1448 | 27,199.0 | -1.37% |
| Oct 31, 2024 | $3.77 | $3.63 | $0.1351 | 88,389.0 | -3.17% |
| Oct 30, 2024 | $3.89 | $3.77 | $0.12 | 62,063.0 | -2.83% |
| Oct 29, 2024 | $3.95 | $3.86 | $0.09 | 31,482.0 | -0.77% |
| Oct 28, 2024 | $4.00 | $3.85 | $0.15 | 71,056.0 | +1.03% |
| Oct 25, 2024 | $3.98 | $3.81 | $0.175 | 42,480.0 | -1.52% |
| Oct 24, 2024 | $3.94 | $3.71 | $0.23 | 116,415.0 | +4.51% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $4.08 | $3.60 | $0.48 | 915,840.0 | +0.55% |
| Oct, 2024 | $4.11 | $3.46 | $0.65 | 1,475,193.0 | +0.27% |
| Sep, 2024 | $3.84 | $3.04 | $0.80 | 2,785,252.0 | +1.67% |
| Aug, 2024 | $4.20 | $3.41 | $0.79 | 2,859,283.0 | -13.08% |
| Jul, 2024 | $4.45 | $3.91 | $0.54 | 1,880,632.0 | +0.98% |
| Jun, 2024 | $4.92 | $4.09 | $0.83 | 1,660,895.0 | -15.32% |
| May, 2024 | $5.18 | $4.52 | $0.66 | 1,915,774.0 | +3.21% |
| 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% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):