5 DAY PERFORMANCE
+42.13%
1 MONTH PERFORMANCE
+6.37%
3 MONTH PERFORMANCE
-6.96%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
-29.68%
OPAL Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.34 | $2.34 (0%) | $2.40 | $2.25 | 157,371 | $63.59 M |
| 03/11/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.27 | 36,700 | $63.45 M |
| 03/10/2025 | $2.32 | $2.28 (-1.72%) | $2.37 | $2.25 | 83,723 | $63.18 M |
| 03/07/2025 | $2.35 | $2.35 (0%) | $2.42 | $2.30 | 173,972 | $65.12 M |
| 03/06/2025 | $2.38 | $2.32 (-2.52%) | $2.44 | $2.31 | 52,524 | $64.29 M |
| 03/05/2025 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.30 | 128,503 | $65.39 M |
| 03/04/2025 | $2.41 | $2.37 (-1.66%) | $2.46 | $2.27 | 215,300 | $65.67 M |
| 03/03/2025 | $2.54 | $2.41 (-5.12%) | $2.70 | $2.38 | 164,139 | $66.78 M |
| 02/28/2025 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.46 | 211,300 | $69.27 M |
| 02/27/2025 | $2.74 | $2.54 (-7.3%) | $2.75 | $2.52 | 172,559 | $70.38 M |
| 02/26/2025 | $2.91 | $2.73 (-6.19%) | $2.94 | $2.72 | 164,800 | $75.65 M |
| 02/25/2025 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.85 | 56,400 | $80.36 M |
| 02/24/2025 | $2.98 | $2.90 (-2.68%) | $3.07 | $2.87 | 240,800 | $80.36 M |
| 02/21/2025 | $3.06 | $2.92 (-4.58%) | $3.08 | $2.91 | 104,444 | $80.91 M |
| 02/20/2025 | $3.10 | $3.07 (-0.97%) | $3.10 | $3.05 | 45,728 | $85.07 M |
| 02/19/2025 | $3.08 | $3.09 (0.32%) | $3.13 | $3.06 | 57,129 | $85.62 M |
| 02/18/2025 | $3.13 | $3.10 (-0.96%) | $3.13 | $3.07 | 132,817 | $85.90 M |
| 02/14/2025 | $3.11 | $3.10 (-0.32%) | $3.14 | $3.03 | 122,065 | $85.90 M |
| 02/13/2025 | $3.12 | $3.10 (-0.64%) | $3.14 | $3.02 | 120,100 | $85.90 M |
| 02/12/2025 | $2.97 | $3.14 (5.72%) | $3.19 | $2.94 | 160,000 | $87.01 M |
| 02/11/2025 | $3.02 | $2.97 (-1.66%) | $3.02 | $2.96 | 164,219 | $82.30 M |
| 02/10/2025 | $3.04 | $2.99 (-1.64%) | $3.04 | $2.93 | 136,708 | $82.85 M |
| 02/07/2025 | $2.99 | $2.97 (-0.67%) | $3.02 | $2.96 | 157,031 | $82.30 M |
| 02/06/2025 | $3.01 | $2.98 (-1%) | $3.01 | $2.91 | 173,357 | $82.57 M |
| 02/05/2025 | $3.03 | $2.97 (-1.98%) | $3.06 | $2.96 | 140,451 | $82.30 M |
| 02/04/2025 | $3.08 | $3.00 (-2.6%) | $3.12 | $3.00 | 127,716 | $83.13 M |
| 02/03/2025 | $2.99 | $3.06 (2.34%) | $3.06 | $2.98 | 107,848 | $84.79 M |
| 01/31/2025 | $3.06 | $3.05 (-0.33%) | $3.07 | $2.99 | 175,570 | $84.51 M |
| 01/30/2025 | $3.05 | $3.06 (0.33%) | $3.09 | $3.01 | 66,835 | $84.79 M |
| 01/29/2025 | $3.08 | $3.06 (-0.65%) | $3.08 | $3.01 | 59,445 | $84.79 M |
| 01/28/2025 | $3.05 | $3.07 (0.66%) | $3.10 | $3.00 | 106,012 | $85.07 M |
| 01/27/2025 | $3.08 | $3.05 (-0.97%) | $3.12 | $3.02 | 99,800 | $84.51 M |
| 01/24/2025 | $3.15 | $3.08 (-2.22%) | $3.18 | $3.07 | 119,318 | $85.34 M |
| 01/23/2025 | $3.22 | $3.16 (-1.86%) | $3.30 | $3.11 | 155,930 | $87.56 M |
| 01/22/2025 | $3.27 | $3.23 (-1.22%) | $3.34 | $3.20 | 109,913 | $89.50 M |
| 01/21/2025 | $3.28 | $3.26 (-0.61%) | $3.29 | $3.17 | 167,789 | $90.33 M |
| 01/17/2025 | $3.15 | $3.15 (0%) | $3.20 | $3.13 | 123,100 | $87.28 M |
| 01/16/2025 | $3.16 | $3.15 (-0.32%) | $3.32 | $3.14 | 61,814 | $87.28 M |
| 01/15/2025 | $3.22 | $3.15 (-2.17%) | $3.29 | $3.14 | 35,444 | $87.28 M |
| 01/14/2025 | $3.17 | $3.19 (0.63%) | $3.25 | $3.15 | 57,320 | $88.39 M |
| 01/13/2025 | $3.35 | $3.18 (-5.07%) | $3.35 | $3.15 | 71,461 | $88.12 M |
| 01/10/2025 | $3.35 | $3.28 (-2.09%) | $3.35 | $3.24 | 59,317 | $90.89 M |
| 01/08/2025 | $3.41 | $3.35 (-1.76%) | $3.41 | $3.28 | 58,100 | $92.83 M |
| 01/07/2025 | $3.39 | $3.39 (0%) | $3.49 | $3.30 | 145,923 | $93.93 M |
| 01/06/2025 | $3.41 | $3.34 (-2.05%) | $3.44 | $3.30 | 42,731 | $92.55 M |
| 01/03/2025 | $3.29 | $3.35 (1.82%) | $3.39 | $3.24 | 102,803 | $92.83 M |
| 01/02/2025 | $3.39 | $3.26 (-3.83%) | $3.39 | $3.25 | 77,410 | $90.33 M |
| 12/31/2024 | $3.37 | $3.39 (0.59%) | $3.40 | $3.32 | 98,000 | $93.93 M |
| 12/30/2024 | $3.31 | $3.36 (1.51%) | $3.54 | $3.31 | 655,400 | $93.10 M |
| 12/27/2024 | $3.34 | $3.31 (-0.9%) | $3.37 | $3.26 | 95,800 | $91.72 M |
| 12/26/2024 | $3.26 | $3.36 (3.07%) | $3.41 | $3.25 | 131,468 | $93.10 M |
| 12/24/2024 | $3.15 | $3.26 (3.49%) | $3.37 | $3.14 | 156,147 | $90.33 M |
| 12/23/2024 | $3.03 | $3.18 (4.95%) | $3.21 | $2.97 | 211,200 | $88.12 M |
| 12/20/2024 | $3.04 | $2.99 (-1.64%) | $3.13 | $2.96 | 162,418 | $82.85 M |
| 12/19/2024 | $3.16 | $3.01 (-4.75%) | $3.33 | $3.00 | 201,945 | $83.40 M |
| 12/18/2024 | $3.30 | $3.16 (-4.24%) | $3.37 | $3.16 | 214,211 | $87.56 M |
| 12/17/2024 | $3.29 | $3.33 (1.22%) | $3.43 | $3.29 | 223,292 | $92.27 M |
| 12/16/2024 | $3.43 | $3.29 (-4.08%) | $3.47 | $3.26 | 182,900 | $91.16 M |
| 12/13/2024 | $3.61 | $3.45 (-4.43%) | $3.64 | $3.41 | 87,200 | $95.60 M |
| 12/12/2024 | $3.58 | $3.59 (0.28%) | $3.63 | $3.58 | 25,000 | $99.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
