OPAL Fuels Inc. - Class A Common Stock (OPAL)
3.0300
-0.0300 (-0.98%)
OPAL Fuels Inc. is a leading provider of renewable natural gas (RNG) solutions, focusing on the production and distribution of clean energy derived from organic waste
The company is committed to addressing environmental challenges by converting landfills, agricultural waste, and other organic materials into renewable energy sources, which significantly reduce greenhouse gas emissions. Through its innovative technologies and sustainable practices, OPAL Fuels aims to support the transition to a low-carbon economy while delivering reliable and cost-effective energy solutions to its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.05 | 3.09 | 3.01 | 3.06 | 66,835 | 3.06 |
| 1/29/2025 | 3.08 | 3.08 | 3.01 | 3.06 | 59,445 | 3.06 |
| 1/28/2025 | 3.05 | 3.10 | 3.00 | 3.07 | 106,012 | 3.07 |
| 1/27/2025 | 3.08 | 3.12 | 3.02 | 3.05 | 99,752 | 3.05 |
| 1/24/2025 | 3.15 | 3.18 | 3.07 | 3.08 | 119,318 | 3.08 |
| 1/23/2025 | 3.22 | 3.30 | 3.11 | 3.16 | 155,373 | 3.16 |
| 1/22/2025 | 3.27 | 3.34 | 3.20 | 3.23 | 109,813 | 3.23 |
| 1/21/2025 | 3.28 | 3.29 | 3.17 | 3.26 | 167,713 | 3.26 |
| 1/17/2025 | 3.15 | 3.20 | 3.13 | 3.15 | 123,065 | 3.15 |
| 1/16/2025 | 3.16 | 3.32 | 3.14 | 3.15 | 61,814 | 3.15 |
| 1/15/2025 | 3.22 | 3.29 | 3.14 | 3.15 | 35,294 | 3.15 |
| 1/14/2025 | 3.17 | 3.25 | 3.15 | 3.19 | 57,320 | 3.19 |
| 1/13/2025 | 3.35 | 3.35 | 3.15 | 3.18 | 71,406 | 3.18 |
| 1/10/2025 | 3.35 | 3.35 | 3.24 | 3.28 | 59,317 | 3.28 |
| 1/08/2025 | 3.41 | 3.41 | 3.28 | 3.35 | 58,080 | 3.35 |
| 1/07/2025 | 3.39 | 3.49 | 3.30 | 3.39 | 145,923 | 3.39 |
| 1/06/2025 | 3.41 | 3.44 | 3.30 | 3.34 | 42,728 | 3.34 |
| 1/03/2025 | 3.29 | 3.39 | 3.24 | 3.35 | 102,803 | 3.35 |
| 1/02/2025 | 3.39 | 3.39 | 3.25 | 3.26 | 77,408 | 3.26 |
| 12/31/2024 | 3.36 | 0.00 | 3.39 | 3.39 | 0 | 3.39 |
| 12/30/2024 | 3.31 | 3.54 | 3.31 | 3.36 | 655,400 | 3.36 |
| 12/27/2024 | 3.34 | 3.37 | 3.26 | 3.31 | 95,765 | 3.31 |
| 12/26/2024 | 3.26 | 3.41 | 3.25 | 3.36 | 131,368 | 3.36 |
| 12/24/2024 | 3.15 | 3.37 | 3.14 | 3.25 | 156,147 | 3.25 |
| 12/23/2024 | 3.03 | 3.21 | 2.97 | 3.18 | 211,191 | 3.18 |
| 12/20/2024 | 3.04 | 3.13 | 2.96 | 2.99 | 162,418 | 2.99 |
| 12/19/2024 | 3.16 | 3.33 | 3.02 | 3.04 | 101,246 | 3.04 |
| 12/18/2024 | 3.30 | 3.37 | 3.16 | 3.16 | 214,209 | 3.16 |
| 12/17/2024 | 3.29 | 3.43 | 3.29 | 3.33 | 223,032 | 3.33 |
| 12/16/2024 | 3.43 | 3.47 | 3.26 | 3.29 | 182,852 | 3.29 |
| 12/13/2024 | 3.61 | 3.64 | 3.41 | 3.45 | 87,163 | 3.45 |
| 12/12/2024 | 3.58 | 3.63 | 3.58 | 3.59 | 24,978 | 3.59 |
| 12/11/2024 | 3.58 | 3.60 | 3.52 | 3.58 | 59,369 | 3.58 |
| 12/10/2024 | 3.61 | 3.63 | 3.55 | 3.60 | 63,424 | 3.60 |
| 12/09/2024 | 3.67 | 3.69 | 3.61 | 3.62 | 57,358 | 3.62 |
| 12/06/2024 | 3.69 | 3.71 | 3.64 | 3.67 | 87,920 | 3.67 |
| 12/05/2024 | 3.73 | 3.77 | 3.67 | 3.71 | 51,768 | 3.71 |
| 12/04/2024 | 3.85 | 3.85 | 3.69 | 3.73 | 94,440 | 3.73 |
| 12/03/2024 | 3.80 | 3.89 | 3.71 | 3.79 | 211,485 | 3.79 |
| 12/02/2024 | 3.88 | 3.90 | 3.77 | 3.78 | 92,491 | 3.78 |
| 11/29/2024 | 3.91 | 3.95 | 3.86 | 3.88 | 52,294 | 3.88 |
| 11/27/2024 | 3.66 | 3.95 | 3.64 | 3.87 | 297,052 | 3.87 |
| 11/26/2024 | 3.72 | 3.72 | 3.66 | 3.67 | 70,539 | 3.67 |
| 11/25/2024 | 3.71 | 3.75 | 3.69 | 3.69 | 32,195 | 3.69 |
| 11/22/2024 | 3.67 | 3.72 | 3.67 | 3.68 | 46,310 | 3.68 |
| 11/21/2024 | 3.64 | 3.76 | 3.64 | 3.70 | 40,119 | 3.70 |
| 11/20/2024 | 3.66 | 3.71 | 3.62 | 3.67 | 52,200 | 3.67 |
| 11/19/2024 | 3.70 | 3.76 | 3.67 | 3.67 | 36,832 | 3.67 |
| 11/18/2024 | 3.66 | 3.75 | 3.65 | 3.71 | 30,845 | 3.71 |
| 11/15/2024 | 3.70 | 3.76 | 3.65 | 3.69 | 44,142 | 3.69 |
| 11/14/2024 | 3.76 | 3.88 | 3.71 | 3.71 | 52,873 | 3.71 |
| 11/13/2024 | 3.73 | 3.82 | 3.68 | 3.73 | 70,526 | 3.73 |
| 11/12/2024 | 3.85 | 3.85 | 3.65 | 3.70 | 120,928 | 3.70 |
| 11/11/2024 | 3.90 | 3.91 | 3.85 | 3.87 | 64,580 | 3.87 |
| 11/08/2024 | 3.90 | 3.95 | 3.81 | 3.85 | 82,380 | 3.85 |
| 11/07/2024 | 3.91 | 3.91 | 3.82 | 3.85 | 35,795 | 3.85 |
| 11/06/2024 | 4.00 | 4.01 | 3.78 | 3.85 | 70,686 | 3.85 |
| 11/05/2024 | 3.70 | 4.08 | 3.65 | 3.88 | 85,889 | 3.88 |
| 11/04/2024 | 3.63 | 3.67 | 3.61 | 3.66 | 16,010 | 3.66 |
| 11/01/2024 | 3.70 | 3.74 | 3.60 | 3.61 | 28,303 | 3.61 |
| 10/31/2024 | 3.77 | 3.77 | 3.63 | 3.66 | 88,440 | 3.66 |