OPAL Fuels Inc. - Class A Common Stock (OPAL)
1.6200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:22 AM EDT
Historical Prices For OPAL Fuels Inc. - Class A Common Stock (OPAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.65 | 1.70 | 1.61 | 1.62 | 156,642 | 1.62 |
| 4/01/2025 | 1.86 | 1.86 | 1.68 | 1.70 | 137,987 | 1.70 |
| 3/31/2025 | 1.91 | 1.94 | 1.74 | 1.84 | 260,475 | 1.84 |
| 3/28/2025 | 1.92 | 1.98 | 1.91 | 1.92 | 1,009,175 | 1.92 |
| 3/27/2025 | 1.96 | 1.97 | 1.92 | 1.92 | 186,824 | 1.92 |
| 3/26/2025 | 1.96 | 2.02 | 1.95 | 1.96 | 151,759 | 1.96 |
| 3/25/2025 | 1.96 | 2.02 | 1.96 | 1.96 | 203,706 | 1.96 |
| 3/24/2025 | 1.97 | 2.04 | 1.91 | 2.00 | 297,428 | 2.00 |
| 3/21/2025 | 1.97 | 1.97 | 1.87 | 1.90 | 146,288 | 1.90 |
| 3/20/2025 | 2.00 | 2.06 | 1.97 | 1.97 | 110,922 | 1.97 |
| 3/19/2025 | 1.96 | 2.04 | 1.96 | 2.02 | 60,221 | 2.02 |
| 3/18/2025 | 2.15 | 2.15 | 1.95 | 1.99 | 169,716 | 1.99 |
| 3/17/2025 | 1.93 | 2.16 | 1.93 | 2.10 | 182,030 | 2.10 |
| 3/14/2025 | 2.03 | 2.14 | 1.89 | 1.89 | 400,628 | 1.89 |
| 3/13/2025 | 2.32 | 2.37 | 2.17 | 2.17 | 192,832 | 2.17 |
| 3/12/2025 | 2.34 | 2.40 | 2.25 | 2.34 | 157,388 | 2.34 |
| 3/11/2025 | 2.31 | 2.35 | 2.27 | 2.29 | 36,700 | 2.29 |
| 3/10/2025 | 2.32 | 2.37 | 2.25 | 2.28 | 83,723 | 2.28 |
| 3/07/2025 | 2.35 | 2.42 | 2.30 | 2.35 | 173,972 | 2.35 |
| 3/06/2025 | 2.38 | 2.44 | 2.31 | 2.32 | 51,724 | 2.32 |
| 3/05/2025 | 2.40 | 2.40 | 2.30 | 2.36 | 128,493 | 2.36 |
| 3/04/2025 | 2.41 | 2.46 | 2.27 | 2.37 | 215,254 | 2.37 |
| 3/03/2025 | 2.54 | 2.70 | 2.38 | 2.41 | 164,139 | 2.41 |
| 2/28/2025 | 2.55 | 2.60 | 2.46 | 2.50 | 211,255 | 2.50 |
| 2/27/2025 | 2.74 | 2.75 | 2.52 | 2.54 | 172,548 | 2.54 |
| 2/26/2025 | 2.91 | 2.94 | 2.72 | 2.73 | 164,763 | 2.73 |
| 2/25/2025 | 2.92 | 2.92 | 2.85 | 2.90 | 56,360 | 2.90 |
| 2/24/2025 | 2.98 | 3.07 | 2.87 | 2.90 | 240,767 | 2.90 |
| 2/21/2025 | 3.06 | 3.08 | 2.91 | 2.92 | 104,444 | 2.92 |
| 2/20/2025 | 3.10 | 3.10 | 3.05 | 3.07 | 45,728 | 3.07 |
| 2/19/2025 | 3.08 | 3.13 | 3.06 | 3.09 | 57,082 | 3.09 |
| 2/18/2025 | 3.13 | 3.13 | 3.07 | 3.10 | 132,795 | 3.10 |
| 2/14/2025 | 3.11 | 3.14 | 3.03 | 3.10 | 122,065 | 3.10 |
| 2/13/2025 | 3.12 | 3.14 | 3.02 | 3.10 | 120,089 | 3.10 |
| 2/12/2025 | 2.97 | 3.19 | 2.94 | 3.14 | 158,795 | 3.14 |
| 2/11/2025 | 3.02 | 3.02 | 2.96 | 2.97 | 163,884 | 2.97 |
| 2/10/2025 | 3.04 | 3.04 | 2.93 | 2.99 | 136,708 | 2.99 |
| 2/07/2025 | 2.99 | 3.02 | 2.96 | 2.97 | 157,031 | 2.97 |
| 2/06/2025 | 3.01 | 3.01 | 2.91 | 2.98 | 173,346 | 2.98 |
| 2/05/2025 | 3.03 | 3.06 | 2.96 | 2.96 | 120,431 | 2.96 |
| 2/04/2025 | 3.08 | 3.12 | 3.00 | 3.00 | 126,716 | 3.00 |
| 2/03/2025 | 2.99 | 3.06 | 2.98 | 3.06 | 107,848 | 3.06 |
| 1/31/2025 | 3.06 | 3.07 | 2.99 | 3.05 | 175,570 | 3.05 |
| 1/30/2025 | 3.05 | 3.09 | 3.01 | 3.06 | 66,835 | 3.06 |
| 1/29/2025 | 3.08 | 3.08 | 3.01 | 3.06 | 59,445 | 3.06 |
| 1/28/2025 | 3.05 | 3.10 | 3.00 | 3.07 | 106,012 | 3.07 |
| 1/27/2025 | 3.08 | 3.12 | 3.02 | 3.05 | 99,752 | 3.05 |
| 1/24/2025 | 3.15 | 3.18 | 3.07 | 3.08 | 119,318 | 3.08 |
| 1/23/2025 | 3.22 | 3.30 | 3.11 | 3.16 | 155,373 | 3.16 |
| 1/22/2025 | 3.27 | 3.34 | 3.20 | 3.23 | 109,813 | 3.23 |
| 1/21/2025 | 3.28 | 3.29 | 3.17 | 3.26 | 167,713 | 3.26 |
| 1/17/2025 | 3.15 | 3.20 | 3.13 | 3.15 | 123,065 | 3.15 |
| 1/16/2025 | 3.16 | 3.32 | 3.14 | 3.15 | 61,814 | 3.15 |
| 1/15/2025 | 3.22 | 3.29 | 3.14 | 3.15 | 35,294 | 3.15 |
| 1/14/2025 | 3.17 | 3.25 | 3.15 | 3.19 | 57,320 | 3.19 |
| 1/13/2025 | 3.35 | 3.35 | 3.15 | 3.18 | 71,406 | 3.18 |
| 1/10/2025 | 3.35 | 3.35 | 3.24 | 3.28 | 59,317 | 3.28 |
| 1/08/2025 | 3.41 | 3.41 | 3.28 | 3.35 | 58,080 | 3.35 |
| 1/07/2025 | 3.39 | 3.49 | 3.30 | 3.39 | 145,923 | 3.39 |
| 1/06/2025 | 3.41 | 3.44 | 3.30 | 3.34 | 42,728 | 3.34 |
| 1/03/2025 | 3.29 | 3.39 | 3.24 | 3.35 | 102,803 | 3.35 |