Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OPAL Fuels Inc. - Class A Common Stock (NQ: OPAL )

4.590 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.150 7.640 7.010 7.350 115,240 +0.24(+3.38%)
Jan 30, 2023 7.090 7.180 6.950 7.110 80,502 +0.13(+1.86%)
Jan 27, 2023 6.959 7.103 6.950 6.980 14,398 -0.08(-1.13%)
Jan 26, 2023 7.050 7.159 7.030 7.060 7,217 +0.01(+0.14%)
Jan 25, 2023 7.000 7.406 6.950 7.050 261,933 -0.05(-0.70%)
Jan 24, 2023 6.940 7.100 6.900 7.100 310,515 +0.21(+3.05%)
Jan 23, 2023 7.200 7.200 6.820 6.890 121,394 -0.26(-3.64%)
Jan 20, 2023 7.140 7.150 6.980 7.150 16,172 +0.00(+0.00%)
Jan 19, 2023 6.920 7.150 6.775 7.150 61,710 +0.30(+4.38%)
Jan 18, 2023 7.070 7.070 6.850 6.850 42,315 -0.25(-3.52%)
Jan 17, 2023 6.710 7.100 6.710 7.100 78,260 +0.39(+5.81%)
Jan 13, 2023 6.860 7.070 6.510 6.710 118,201 -0.30(-4.28%)
Jan 12, 2023 7.110 7.330 6.850 7.010 121,563 +0.01(+0.14%)
Jan 11, 2023 7.050 7.245 6.950 7.000 35,214 -0.11(-1.55%)
Jan 10, 2023 7.320 7.350 7.020 7.110 25,623 -0.09(-1.25%)
Jan 09, 2023 7.030 7.300 6.980 7.200 24,070 +0.17(+2.42%)
Jan 06, 2023 6.920 7.240 6.890 7.030 24,642 +0.08(+1.15%)
Jan 05, 2023 6.890 7.250 6.860 6.950 29,400 +0.07(+1.02%)
Jan 04, 2023 6.710 6.971 6.590 6.880 46,716 -0.01(-0.15%)
Jan 03, 2023 7.470 7.540 6.730 6.890 45,222 -0.39(-5.36%)
Dec 30, 2022 6.880 7.390 6.880 7.280 25,900 +0.33(+4.75%)
Dec 29, 2022 7.070 7.230 6.870 6.950 34,863 +0.05(+0.72%)
Dec 28, 2022 7.200 7.380 6.880 6.900 44,367 -0.32(-4.43%)
Dec 27, 2022 6.860 7.300 6.680 7.220 39,448 +0.35(+5.09%)
Dec 23, 2022 6.710 6.964 6.670 6.870 44,507 +0.07(+1.03%)
Dec 22, 2022 6.850 6.990 6.650 6.800 81,394 -0.22(-3.13%)
Dec 21, 2022 7.120 7.250 6.710 7.020 58,108 -0.33(-4.49%)
Dec 20, 2022 7.230 7.390 6.650 7.350 75,807 -0.02(-0.27%)
Dec 19, 2022 7.270 7.370 6.740 7.370 69,302 +0.24(+3.37%)
Dec 16, 2022 6.800 7.360 6.640 7.130 61,064 +0.16(+2.30%)
Dec 15, 2022 8.200 8.200 6.700 6.970 2,250,635 -0.46(-6.19%)
Dec 14, 2022 6.760 7.490 6.440 7.430 148,111 +1.09(+17.19%)
Dec 13, 2022 6.620 7.110 6.250 6.340 96,913 +0.32(+5.32%)
Dec 12, 2022 6.930 7.590 5.815 6.020 147,966 -0.97(-13.88%)
Dec 09, 2022 7.530 7.812 6.455 6.990 77,594 -0.58(-7.66%)
Dec 08, 2022 7.800 8.285 7.410 7.570 143,350 -0.50(-6.20%)
Dec 07, 2022 8.300 8.815 7.720 8.070 31,686 -0.45(-5.28%)
Dec 06, 2022 8.640 9.020 8.070 8.520 22,660 -0.16(-1.84%)
Dec 05, 2022 10.10 10.10 8.590 8.680 70,625 -0.73(-7.76%)
Dec 02, 2022 9.320 9.630 9.000 9.410 37,525 +0.10(+1.07%)
Dec 01, 2022 9.310 9.550 8.250 9.310 127,426 -0.19(-2.00%)
Nov 30, 2022 8.400 9.510 8.204 9.500 129,572 +1.15(+13.77%)
Nov 29, 2022 8.000 8.432 7.725 8.350 55,954 +0.58(+7.46%)
Nov 28, 2022 7.860 8.410 7.710 7.770 34,665 +0.00(+0.00%)
Nov 25, 2022 8.240 8.390 7.770 7.770 8,057 -0.33(-4.07%)
Nov 23, 2022 8.240 8.250 7.870 8.100 18,026 +0.21(+2.66%)
Nov 22, 2022 7.520 8.150 7.326 7.890 49,110 +0.47(+6.33%)
Nov 21, 2022 7.610 7.790 7.420 7.420 22,062 -0.38(-4.87%)
Nov 18, 2022 8.200 8.390 7.700 7.800 39,104 -0.20(-2.50%)
Nov 17, 2022 7.970 8.250 7.900 8.000 23,816 +0.23(+2.96%)
Nov 16, 2022 7.970 8.240 7.635 7.770 25,836 -0.20(-2.51%)
Nov 15, 2022 8.850 9.001 7.810 7.970 39,185 -0.53(-6.24%)
Nov 14, 2022 8.690 9.150 8.500 8.500 13,873 -0.40(-4.49%)
Nov 11, 2022 9.000 9.100 8.800 8.900 12,441 +0.28(+3.25%)
Nov 10, 2022 8.740 9.150 8.370 8.620 24,624 +0.02(+0.23%)
Nov 09, 2022 8.240 8.700 7.990 8.600 43,045 -0.09(-1.04%)
Nov 08, 2022 8.400 8.770 8.280 8.690 27,614 +0.44(+5.33%)
Nov 07, 2022 8.890 8.980 8.190 8.250 11,990 -0.22(-2.60%)
Nov 04, 2022 8.860 9.420 8.265 8.470 36,882 -0.58(-6.41%)
Nov 03, 2022 9.340 9.470 8.910 9.050 13,080 -0.14(-1.52%)
Nov 02, 2022 9.500 9.825 9.150 9.190 21,197 -0.43(-4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.