OPAL Fuels Inc. (OPAL) NASDAQ

2.59

+0.2(+8.37%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252.362.592.592.642.31310,314
December 03, 20252.322.392.392.392.26117,618
December 02, 20252.292.292.292.382.2671,200
December 01, 20252.392.32.32.432.28122,600
November 28, 20252.392.412.412.422.3159,200
November 26, 20252.322.382.382.42.28101,902
November 25, 20252.212.362.362.372.17264,907
November 24, 20252.252.232.232.272.13297,722
November 21, 202522.242.242.271.97259,301
November 20, 20252.22.022.022.212.01148,234
November 19, 20252.342.152.152.342.15223,523
November 18, 20252.122.392.392.482.12313,300
November 17, 20252.362.122.122.362.11141,507
November 14, 20252.262.382.382.392.26214,446
November 13, 20252.282.32.32.362.15358,337
November 12, 20252.242.292.292.292.1998,100
November 11, 20252.282.262.262.282.05238,547
November 10, 20252.12.322.322.331.99203,155
November 07, 20251.992.092.092.091.65590,600
November 06, 20252.142.022.022.151.99271,718
November 05, 20252.32.162.162.32.15116,200
November 04, 20252.252.262.262.332.17167,423
November 03, 20252.42.272.272.452.24232,002
October 31, 20252.322.412.412.412.3293,600
October 30, 20252.352.282.282.452.27136,100
October 29, 20252.52.352.352.62.35288,159
October 28, 20252.552.512.512.622.5126,208
October 27, 20252.712.552.552.732.55168,748
October 24, 20252.692.72.72.762.64106,012
October 23, 20252.692.672.672.752.55203,256
October 22, 20252.62.682.682.682.54170,310
October 21, 20252.672.62.62.692.5185,400
October 20, 20252.572.672.672.692.52139,541
October 17, 20252.552.52.52.572.5191,014
October 16, 20252.782.562.562.822.55289,817
October 15, 20252.582.782.782.82.54378,500
October 14, 20252.452.562.562.632.39249,017
October 13, 20252.462.472.472.582.38517,605
October 10, 20252.42.52.52.52.33395,938
October 09, 20252.452.422.422.492.29357,643
October 08, 20252.442.442.442.472.38152,900
October 07, 20252.52.422.422.52.31267,723
October 06, 20252.32.52.52.532.3423,682
October 03, 20252.392.282.282.552.25437,200
October 02, 20252.552.412.412.552.29314,322
October 01, 20252.232.532.532.542.22438,900
September 30, 20252.342.22.22.582.21M
September 29, 20252.562.342.342.582.311.76M
September 26, 20252.522.542.542.582.45218,000
September 25, 20252.572.522.522.582.43296,750
September 24, 20252.42.562.562.642.38677,629
September 23, 20252.412.42.42.482.35382,248
September 22, 20252.172.372.372.392.12271,529
September 19, 20252.162.22.22.22.1295,223
September 18, 20252.092.162.162.22.06139,738
September 17, 20252.042.092.092.162.04133,900
September 16, 20252.12.052.052.122.03107,318
September 15, 20252.122.072.072.132.05162,000
September 12, 20252.222.122.122.232.1258,004
September 11, 20252.22.222.222.242.1748,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved