2.29
price up icon0.44%   0.01
 
loading

Opal Fuels Inc Stock (OPAL) Price History

The historical daily chart and data for Opal Fuels Inc stock (OPAL), show that the latest closing stock price as of August 22, 2025, is $2.29.
  • Opal Fuels Inc all-time high stock price is $12.35, occurred on August 09, 2022.
  • The lowest Opal Fuels Inc stock price recorded was $1.26 on April 09, 2025. Since then, Opal Fuels Inc's stock price has risen over 81.75% to $2.29 now.
  • The 52-week high stock price for OPAL is $4.11, representing a 79.48% increase from the current share price, occurred on October 11, 2024.
  • The 52-week low stock price for OPAL is $1.26, indicating a -44.98% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Opal Fuels Inc (OPAL) stock in the beginning of 2024 was $9.87. The stock closed the year at $7.28, a loss of over -26.24% for the year.
The table below shows more information about OPAL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.39 $2.27 $0.119 168,543.0 +0.44%
Aug 21, 2025 $2.30 $2.25 $0.05 31,507.0 -0.44%
Aug 20, 2025 $2.34 $2.25 $0.09 77,944.0 +1.78%
Aug 19, 2025 $2.33 $2.23 $0.11 110,884.0 -1.75%
Aug 18, 2025 $2.35 $2.27 $0.075 139,880.0 -0.87%
Aug 15, 2025 $2.39 $2.26 $0.1299 149,268.0 -0.86%
Aug 14, 2025 $2.40 $2.31 $0.0944 98,724.0 -2.51%
Aug 13, 2025 $2.41 $2.32 $0.09 120,115.0 +0.00%
Aug 12, 2025 $2.45 $2.28 $0.17 185,473.0 +4.82%
Aug 11, 2025 $2.33 $2.17 $0.155 148,085.0 +3.17%
Aug 08, 2025 $2.37 $2.19 $0.18 154,943.0 -2.21%
Aug 07, 2025 $2.50 $2.26 $0.24 164,676.0 -4.24%
Aug 06, 2025 $2.39 $2.30 $0.09 79,956.0 +0.85%
Aug 05, 2025 $2.38 $2.23 $0.15 99,393.0 +3.54%
Aug 04, 2025 $2.29 $2.23 $0.06 74,847.0 +0.00%
Aug 01, 2025 $2.38 $2.23 $0.15 176,433.0 -4.64%
Jul 31, 2025 $2.47 $2.34 $0.13 117,332.0 +0.42%
Jul 30, 2025 $2.52 $2.33 $0.185 114,945.0 -3.67%
Jul 29, 2025 $2.52 $2.43 $0.09 103,186.0 -2.00%
Jul 28, 2025 $2.55 $2.46 $0.0899 104,715.0 -0.40%
Jul 25, 2025 $2.60 $2.48 $0.115 117,104.0 -2.33%
Jul 24, 2025 $2.63 $2.47 $0.16 267,978.0 +2.80%

Opal Fuels Inc Stock (OPAL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Opal Fuels Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Opal Fuels Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Opal Fuels Inc Stock (OPAL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.50 $2.17 $0.325 2,149,214.0 -3.38%
Jul, 2025 $2.71 $2.32 $0.3899 3,173,101.0 -2.07%
Jun, 2025 $3.70 $2.42 $1.28 6,056,705.0 -31.83%
May, 2025 $4.08 $1.69 $2.39 6,649,276.0 +105.20%
Apr, 2025 $1.86 $1.26 $0.60 2,169,525.0 -5.98%
Mar, 2025 $2.70 $1.74 $0.9545 4,161,283.0 -26.40%
Feb, 2025 $3.19 $2.46 $0.73 2,564,835.0 -18.03%
Jan, 2025 $3.49 $2.99 $0.50 1,880,236.0 -10.03%

Opal Fuels Inc Stock (OPAL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.90 $2.96 $0.94 3,061,938.0 -13.51%
Nov, 2024 $4.08 $3.60 $0.48 1,319,831.0 +6.15%
Oct, 2024 $4.11 $3.46 $0.65 1,475,193.0 +0.27%
Sep, 2024 $3.84 $3.04 $0.80 2,785,252.0 +1.67%
Aug, 2024 $4.20 $3.41 $0.79 2,859,283.0 -13.08%
Jul, 2024 $4.45 $3.91 $0.54 1,880,632.0 +0.98%
Jun, 2024 $4.92 $4.09 $0.83 1,660,895.0 -15.32%
May, 2024 $5.18 $4.52 $0.66 1,915,774.0 +3.21%
Apr, 2024 $5.05 $4.50 $0.55 1,092,164.0 -6.77%
Mar, 2024 $5.04 $4.43 $0.615 1,696,381.0 +5.02%
Feb, 2024 $5.08 $4.56 $0.52 1,053,898.0 -1.24%
Jan, 2024 $5.54 $4.77 $0.7658 1,581,491.0 -12.32%

Opal Fuels Inc Stock (OPAL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.08 $5.20 $0.88 3,971,462.0 +0.91%
Nov, 2023 $6.47 $5.16 $1.31 2,423,904.0 -5.03%
Oct, 2023 $8.32 $5.75 $2.57 3,881,378.0 -29.76%
Sep, 2023 $8.46 $6.00 $2.46 4,686,761.0 +17.65%
Aug, 2023 $8.35 $6.76 $1.59 1,657,561.0 -10.53%
Jul, 2023 $7.96 $6.72 $1.24 1,172,921.0 +4.42%
Jun, 2023 $7.70 $6.10 $1.60 1,664,370.0 +16.74%
May, 2023 $7.97 $5.25 $2.72 4,307,614.0 -20.03%
Apr, 2023 $7.99 $7.01 $0.98 696,776.0 +14.63%
Mar, 2023 $8.63 $6.38 $2.25 3,744,904.0 -11.99%
Feb, 2023 $8.61 $6.99 $1.62 1,307,487.0 +7.76%
Jan, 2023 $7.64 $6.51 $1.13 1,580,380.0 +0.96%
utilities_regulated_gas CPK
$127.19
price up icon 2.07%
utilities_regulated_gas BKH
$61.04
price up icon 2.21%
utilities_regulated_gas SR
$77.86
price up icon 2.45%
utilities_regulated_gas OGS
$76.99
price up icon 2.34%
utilities_regulated_gas NJR
$47.91
price up icon 1.91%
$40.43
price up icon 3.83%
Cap:     |  Volume (24h):