3.55
price down icon4.05%   -0.15
 
loading

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 30, 2025, is $3.55.
  • 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 $1.26 on April 09, 2025. Since then, Opal Fuels Inc's stock price has risen over 181.75% to $3.55 now.
  • The 52-week high stock price for OPAL is $4.92, representing a 38.59% increase from the current share price, occurred on June 03, 2024.
  • The 52-week low stock price for OPAL is $1.26, indicating a -64.51% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Opal Fuels Inc (OPAL) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 30, 2025 $3.68 $3.29 $0.3897 284,433.0 -4.05%
May 29, 2025 $4.08 $3.62 $0.4599 517,780.0 -2.63%
May 28, 2025 $4.08 $3.03 $1.05 1,211,018.0 +21.41%
May 27, 2025 $3.38 $2.80 $0.58 797,010.0 +15.29%
May 23, 2025 $2.95 $2.47 $0.4799 710,226.0 +8.60%
May 22, 2025 $2.60 $2.45 $0.155 592,569.0 +0.00%
May 21, 2025 $2.52 $2.46 $0.065 118,025.0 +3.73%
May 20, 2025 $2.63 $2.41 $0.22 203,219.0 -6.95%
May 19, 2025 $2.67 $2.44 $0.23 223,691.0 +5.71%
May 16, 2025 $2.49 $2.24 $0.25 184,487.0 +10.36%
May 15, 2025 $2.39 $2.22 $0.17 130,237.0 -1.33%
May 14, 2025 $2.28 $2.10 $0.175 113,701.0 +6.64%
May 13, 2025 $2.20 $2.06 $0.14 119,140.0 +0.00%
May 12, 2025 $2.35 $2.10 $0.25 126,782.0 -4.09%
May 09, 2025 $2.46 $2.20 $0.265 199,963.0 -8.71%
May 08, 2025 $2.54 $2.37 $0.17 296,853.0 +2.55%
May 07, 2025 $2.38 $2.00 $0.375 331,296.0 +18.69%
May 06, 2025 $2.01 $1.90 $0.1099 78,855.0 +0.51%
May 05, 2025 $2.05 $1.80 $0.25 243,418.0 +8.24%
May 02, 2025 $1.84 $1.73 $0.1095 94,264.0 +2.82%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $4.08 $1.69 $2.39 6,933,709.0 +105.20%
Apr, 2025 $1.86 $1.26 $0.60 2,169,525.0 -5.98%
Mar, 2025 $2.70 $1.74 $0.9545 4,161,283.0 -26.40%
Feb, 2025 $3.19 $2.46 $0.73 2,564,835.0 -18.03%
Jan, 2025 $3.49 $2.99 $0.50 1,880,236.0 -10.03%

Opal Fuels Inc Stock (OPAL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.90 $2.96 $0.94 3,061,938.0 -13.51%
Nov, 2024 $4.08 $3.60 $0.48 1,319,831.0 +6.15%
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%
utilities_regulated_gas CPK
$122.19
price up icon 0.52%
utilities_regulated_gas BKH
$58.47
price up icon 0.62%
utilities_regulated_gas SR
$75.28
price up icon 0.66%
utilities_regulated_gas NJR
$45.89
price up icon 0.37%
utilities_regulated_gas OGS
$74.76
price up icon 0.58%
$39.57
price up icon 0.66%
Cap:     |  Volume (24h):