-
5 DAY PERFORMANCE
+3.74% -
1 MONTH PERFORMANCE
+0.56% -
3 MONTH PERFORMANCE
-11.30% -
6 MONTH PERFORMANCE
-26.48% -
YEAR-TO-DATE PERFORMANCE
-34.60% -
1 YEAR PERFORMANCE
-55.98%
OPAL Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.51 | $3.64 (3.7%) | $3.64 | $3.46 | 204,537 | $100.74 M |
| 09/27/2024 | $3.49 | $3.54 (1.43%) | $3.65 | $3.45 | 155,700 | $97.97 M |
| 09/26/2024 | $3.55 | $3.48 (-1.97%) | $3.57 | $3.48 | 36,900 | $96.31 M |
| 09/25/2024 | $3.60 | $3.53 (-1.94%) | $3.60 | $3.53 | 43,500 | $97.69 M |
| 09/24/2024 | $3.58 | $3.60 (0.56%) | $3.74 | $3.58 | 185,043 | $99.63 M |
| 09/23/2024 | $3.64 | $3.58 (-1.65%) | $3.72 | $3.58 | 201,000 | $99.07 M |
| 09/20/2024 | $3.71 | $3.58 (-3.5%) | $3.81 | $3.54 | 320,514 | $99.07 M |
| 09/19/2024 | $3.77 | $3.71 (-1.59%) | $3.84 | $3.67 | 152,262 | $102.67 M |
| 09/18/2024 | $3.65 | $3.70 (1.37%) | $3.83 | $3.65 | 174,600 | $102.40 M |
| 09/17/2024 | $3.58 | $3.65 (1.96%) | $3.66 | $3.55 | 95,649 | $101.01 M |
| 09/16/2024 | $3.48 | $3.54 (1.72%) | $3.63 | $3.45 | 106,600 | $97.97 M |
| 09/13/2024 | $3.42 | $3.44 (0.58%) | $3.49 | $3.39 | 91,000 | $95.20 M |
| 09/12/2024 | $3.44 | $3.36 (-2.33%) | $3.46 | $3.36 | 39,429 | $92.99 M |
| 09/11/2024 | $3.35 | $3.43 (2.39%) | $3.46 | $3.25 | 455,717 | $94.92 M |
| 09/10/2024 | $3.29 | $3.30 (0.3%) | $3.34 | $3.26 | 38,600 | $91.33 M |
| 09/09/2024 | $3.20 | $3.27 (2.19%) | $3.29 | $3.04 | 231,524 | $90.50 M |
| 09/06/2024 | $3.50 | $3.21 (-8.29%) | $3.52 | $3.20 | 128,200 | $88.84 M |
| 09/05/2024 | $3.51 | $3.51 (0%) | $3.60 | $3.45 | 87,116 | $97.14 M |
| 09/04/2024 | $3.54 | $3.53 (-0.28%) | $3.58 | $3.50 | 56,700 | $97.69 M |
| 09/03/2024 | $3.51 | $3.56 (1.42%) | $3.60 | $3.50 | 54,344 | $98.52 M |
| 08/30/2024 | $3.60 | $3.59 (-0.28%) | $3.66 | $3.59 | 49,300 | $99.35 M |
| 08/29/2024 | $3.57 | $3.61 (1.12%) | $3.62 | $3.56 | 73,600 | $99.91 M |
| 08/28/2024 | $3.58 | $3.56 (-0.56%) | $3.60 | $3.54 | 32,900 | $98.52 M |
| 08/27/2024 | $3.65 | $3.59 (-1.64%) | $3.67 | $3.55 | 86,600 | $99.35 M |
| 08/26/2024 | $3.80 | $3.67 (-3.42%) | $3.85 | $3.66 | 72,223 | $101.57 M |
| 08/23/2024 | $3.74 | $3.79 (1.34%) | $3.90 | $3.74 | 197,233 | $104.89 M |
| 08/22/2024 | $3.82 | $3.75 (-1.83%) | $3.85 | $3.75 | 231,400 | $103.78 M |
| 08/21/2024 | $3.68 | $3.81 (3.53%) | $3.85 | $3.68 | 94,600 | $105.44 M |
| 08/20/2024 | $3.67 | $3.67 (0%) | $3.77 | $3.63 | 60,314 | $101.57 M |
| 08/19/2024 | $3.64 | $3.67 (0.82%) | $3.79 | $3.64 | 94,941 | $101.57 M |
| 08/16/2024 | $3.61 | $3.64 (0.83%) | $3.69 | $3.61 | 46,200 | $100.74 M |
| 08/15/2024 | $3.63 | $3.64 (0.28%) | $3.66 | $3.59 | 40,536 | $100.74 M |
| 08/14/2024 | $3.65 | $3.57 (-2.19%) | $3.69 | $3.55 | 90,559 | $98.80 M |
| 08/13/2024 | $3.49 | $3.65 (4.58%) | $3.65 | $3.43 | 175,400 | $101.01 M |
| 08/12/2024 | $3.52 | $3.43 (-2.56%) | $3.58 | $3.41 | 297,623 | $94.92 M |
| 08/09/2024 | $3.72 | $3.56 (-4.3%) | $3.72 | $3.52 | 151,139 | $98.52 M |
| 08/08/2024 | $3.62 | $3.68 (1.66%) | $3.83 | $3.51 | 173,308 | $101.84 M |
| 08/07/2024 | $3.77 | $3.66 (-2.92%) | $3.83 | $3.64 | 286,444 | $101.29 M |
| 08/06/2024 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.64 | 159,300 | $104.33 M |
| 08/05/2024 | $3.84 | $3.85 (0.26%) | $3.87 | $3.63 | 198,900 | $105.37 M |
| 08/02/2024 | $3.91 | $3.90 (-0.26%) | $3.94 | $3.87 | 123,900 | $106.74 M |
| 08/01/2024 | $4.16 | $3.95 (-5.05%) | $4.20 | $3.95 | 136,806 | $108.10 M |
| 07/31/2024 | $4.12 | $4.13 (0.24%) | $4.15 | $3.98 | 89,601 | $113.03 M |
| 07/30/2024 | $4.17 | $4.06 (-2.64%) | $4.21 | $4.06 | 79,345 | $111.11 M |
| 07/29/2024 | $4.17 | $4.12 (-1.2%) | $4.17 | $3.93 | 156,346 | $112.76 M |
| 07/26/2024 | $4.09 | $4.07 (-0.49%) | $4.18 | $4.06 | 84,800 | $111.39 M |
| 07/25/2024 | $3.99 | $4.04 (1.25%) | $4.14 | $3.97 | 83,936 | $110.57 M |
| 07/24/2024 | $3.95 | $4.00 (1.27%) | $4.08 | $3.95 | 70,222 | $109.47 M |
| 07/23/2024 | $4.08 | $3.91 (-4.17%) | $4.12 | $3.91 | 67,648 | $107.01 M |
| 07/22/2024 | $4.12 | $4.10 (-0.49%) | $4.16 | $4.03 | 57,983 | $112.21 M |
| 07/19/2024 | $4.10 | $4.06 (-0.98%) | $4.14 | $4.00 | 36,299 | $111.11 M |
| 07/18/2024 | $4.33 | $4.15 (-4.16%) | $4.37 | $4.12 | 53,330 | $113.58 M |
| 07/17/2024 | $4.27 | $4.31 (0.94%) | $4.35 | $4.23 | 126,039 | $117.96 M |
| 07/16/2024 | $4.19 | $4.27 (1.91%) | $4.39 | $4.12 | 118,895 | $116.86 M |
| 07/15/2024 | $4.36 | $4.24 (-2.75%) | $4.45 | $4.24 | 92,128 | $116.04 M |
| 07/12/2024 | $4.05 | $4.32 (6.67%) | $4.39 | $3.95 | 108,907 | $118.23 M |
| 07/11/2024 | $3.99 | $4.02 (0.75%) | $4.08 | $3.99 | 41,395 | $110.02 M |
| 07/10/2024 | $4.03 | $3.95 (-1.99%) | $4.04 | $3.93 | 125,925 | $108.10 M |
| 07/09/2024 | $4.01 | $4.04 (0.75%) | $4.06 | $3.98 | 109,792 | $110.57 M |
| 07/08/2024 | $4.06 | $4.01 (-1.23%) | $4.06 | $4.01 | 61,008 | $109.75 M |
| 07/05/2024 | $3.99 | $4.03 (1%) | $4.06 | $3.99 | 61,086 | $110.29 M |
| 07/03/2024 | $3.99 | $3.99 (0%) | $4.04 | $3.98 | 32,774 | $109.20 M |
| 07/02/2024 | $4.07 | $3.99 (-1.97%) | $4.10 | $3.98 | 180,710 | $109.20 M |
| 07/01/2024 | $4.14 | $4.07 (-1.69%) | $4.22 | $4.07 | 54,901 | $111.39 M |