OPAL Fuels Inc (OPAL) Historical Stock Data
4.62 ↓0.03 (-0.65%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OPAL is down -0.15% a day on average. There have been 11 days where OPAL Fuels Inc closed green and 19 days where OPAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.63 | 4.62 | ↓$0.01 (-0.22%) | 4.53 | 4.71 | 25.65K |
| 2024-04-24 | 4.55 | 4.65 | ↑$0.10 (2.20%) | 4.55 | 4.71 | 38.01K |
| 2024-04-23 | 4.52 | 4.60 | ↑$0.08 (1.77%) | 4.52 | 4.76 | 58.82K |
| 2024-04-22 | 4.67 | 4.53 | ↓$0.14 (-3.00%) | 4.50 | 4.67 | 76.77K |
| 2024-04-19 | 4.70 | 4.69 | ↓$0.02 (-0.32%) | 4.64 | 4.78 | 53.29K |
| 2024-04-18 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.64 | 4.80 | 76.44K |
| 2024-04-17 | 4.78 | 4.73 | ↓$0.05 (-1.05%) | 4.72 | 4.84 | 31.95K |
| 2024-04-16 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.73 | 4.80 | 39.56K |
| 2024-04-15 | 4.78 | 4.75 | ↓$0.03 (-0.63%) | 4.74 | 4.89 | 50.13K |
| 2024-04-12 | 4.85 | 4.77 | ↓$0.08 (-1.65%) | 4.73 | 4.99 | 86.58K |
| 2024-04-11 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.86 | 4.94 | 43.05K |
| 2024-04-10 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.88 | 4.98 | 24.30K |
| 2024-04-09 | 4.91 | 4.96 | ↑$0.05 (1.02%) | 4.80 | 4.99 | 31.22K |
| 2024-04-08 | 4.95 | 4.91 | ↓$0.04 (-0.81%) | 4.89 | 4.95 | 14.71K |
| 2024-04-05 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.81 | 4.99 | 51.19K |
| 2024-04-04 | 4.77 | 4.86 | ↑$0.09 (1.89%) | 4.77 | 4.94 | 42.20K |
| 2024-04-03 | 4.87 | 4.81 | ↓$0.06 (-1.23%) | 4.78 | 4.91 | 37.64K |
| 2024-04-02 | 4.99 | 4.87 | ↓$0.12 (-2.40%) | 4.74 | 4.99 | 147.62K |
| 2024-04-01 | 5.03 | 4.91 | ↓$0.12 (-2.39%) | 4.89 | 5.05 | 54.57K |
| 2024-03-28 | 4.85 | 5.02 | ↑$0.17 (3.51%) | 4.78 | 5.05 | 110.37K |
| 2024-03-27 | 4.82 | 4.81 | ↓$0.01 (-0.21%) | 4.78 | 4.91 | 141.50K |
| 2024-03-26 | 4.89 | 4.80 | ↓$0.09 (-1.84%) | 4.75 | 4.92 | 39.06K |
| 2024-03-25 | 4.99 | 4.83 | ↓$0.16 (-3.21%) | 4.83 | 4.99 | 109.78K |
| 2024-03-22 | 4.98 | 4.96 | ↓$0.02 (-0.40%) | 4.82 | 4.98 | 59.51K |
| 2024-03-21 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.72 | 4.98 | 78.25K |
| 2024-03-20 | 4.84 | 4.96 | ↑$0.12 (2.48%) | 4.76 | 4.99 | 74.29K |
| 2024-03-19 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.72 | 4.88 | 104.90K |
| 2024-03-18 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.55 | 4.88 | 111.22K |
| 2024-03-15 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.76 | 4.90 | 134.52K |
| 2024-03-14 | 4.69 | 4.84 | ↑$0.15 (3.20%) | 4.43 | 4.85 | 237.43K |
Create an account or log in to view more rows.
$OPAL I do it for the thrills!
$OPAL not yet time to short
$OPAL jeez
$OPAL i like the stock
$OPAL is it time?
$OPAL must buyyy
$OPAL Overpower the algos!
$OPAL buying all the dips.
$OPAL Green today if ya buy
$OPAL i need more