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 )

4.950 +0.090 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 4.830 4.870 4.780 4.780 31,769 -0.02(-0.42%)
Feb 28, 2024 4.750 4.850 4.750 4.800 13,681 +0.02(+0.42%)
Feb 27, 2024 4.810 4.830 4.750 4.780 20,432 -0.05(-1.04%)
Feb 26, 2024 4.880 4.880 4.800 4.830 20,582 -0.02(-0.41%)
Feb 23, 2024 4.910 4.910 4.850 4.850 25,236 -0.02(-0.41%)
Feb 22, 2024 4.930 4.950 4.870 4.870 13,106 -0.04(-0.81%)
Feb 21, 2024 4.890 4.990 4.820 4.910 57,320 +0.00(+0.00%)
Feb 20, 2024 5.020 5.080 4.900 4.910 20,129 -0.08(-1.60%)
Feb 16, 2024 4.980 5.080 4.930 4.990 68,373 +0.03(+0.60%)
Feb 15, 2024 4.850 5.020 4.850 4.960 31,367 +0.06(+1.22%)
Feb 14, 2024 4.750 4.900 4.715 4.900 28,068 +0.16(+3.38%)
Feb 13, 2024 4.820 5.000 4.740 4.740 56,297 -0.15(-3.07%)
Feb 12, 2024 4.710 4.965 4.690 4.890 71,208 +0.19(+4.04%)
Feb 09, 2024 4.640 4.735 4.640 4.700 131,124 +0.02(+0.43%)
Feb 08, 2024 4.760 4.810 4.650 4.680 62,395 -0.01(-0.21%)
Feb 07, 2024 4.820 4.890 4.660 4.690 97,151 -0.13(-2.70%)
Feb 06, 2024 4.680 4.900 4.670 4.820 59,471 +0.14(+2.99%)
Feb 05, 2024 4.650 4.840 4.560 4.680 55,149 +0.04(+0.86%)
Feb 02, 2024 4.760 4.770 4.560 4.640 93,909 -0.12(-2.52%)
Feb 01, 2024 4.830 4.860 4.720 4.760 97,686 -0.08(-1.65%)
Jan 31, 2024 4.950 4.970 4.830 4.840 50,777 -0.11(-2.22%)
Jan 30, 2024 5.000 5.000 4.950 4.950 18,716 -0.06(-1.30%)
Jan 29, 2024 4.970 5.040 4.919 5.015 67,273 +0.04(+0.91%)
Jan 26, 2024 4.950 5.000 4.950 4.970 26,607 -0.01(-0.20%)
Jan 25, 2024 4.990 5.090 4.920 4.980 53,172 +0.04(+0.81%)
Jan 24, 2024 4.960 5.040 4.900 4.940 17,929 -0.02(-0.40%)
Jan 23, 2024 5.060 5.085 4.920 4.960 273,500 -0.05(-1.00%)
Jan 22, 2024 4.890 5.096 4.860 5.010 39,200 +0.11(+2.24%)
Jan 19, 2024 4.780 4.965 4.770 4.900 113,751 +0.05(+1.03%)
Jan 18, 2024 4.910 5.000 4.840 4.850 141,719 -0.07(-1.42%)
Jan 17, 2024 4.840 4.960 4.810 4.920 73,954 +0.06(+1.23%)
Jan 16, 2024 4.990 5.068 4.830 4.860 87,195 -0.14(-2.80%)
Jan 12, 2024 5.080 5.110 4.980 5.000 32,738 -0.02(-0.40%)
Jan 11, 2024 5.040 5.140 4.980 5.020 101,017 -0.03(-0.59%)
Jan 10, 2024 5.250 5.300 5.010 5.050 155,392 -0.23(-4.36%)
Jan 09, 2024 5.350 5.350 5.260 5.280 13,775 +0.02(+0.38%)
Jan 08, 2024 5.300 5.380 5.220 5.260 46,053 -0.06(-1.13%)
Jan 05, 2024 5.410 5.460 5.320 5.320 37,750 -0.07(-1.30%)
Jan 04, 2024 5.320 5.430 5.260 5.390 61,430 +0.03(+0.56%)
Jan 03, 2024 5.250 5.430 5.250 5.360 49,846 +0.01(+0.19%)
Jan 02, 2024 5.520 5.536 5.280 5.350 121,968 -0.17(-3.08%)
Dec 29, 2023 5.610 5.655 5.410 5.520 170,064 -0.15(-2.65%)
Dec 28, 2023 5.700 5.780 5.580 5.670 264,400 -0.04(-0.70%)
Dec 27, 2023 5.430 5.780 5.420 5.710 125,996 +0.29(+5.35%)
Dec 26, 2023 5.410 5.460 5.300 5.420 147,339 +0.00(+0.00%)
Dec 22, 2023 5.390 5.580 5.365 5.420 153,158 +0.09(+1.78%)
Dec 21, 2023 5.490 5.500 5.290 5.325 179,961 -0.08(-1.48%)
Dec 20, 2023 5.720 5.770 5.200 5.405 354,075 -0.38(-6.49%)
Dec 19, 2023 5.730 5.990 5.730 5.780 119,155 +0.03(+0.52%)
Dec 18, 2023 5.640 5.770 5.600 5.750 86,127 +0.17(+3.05%)
Dec 15, 2023 5.690 5.750 5.250 5.580 1,606,194 -0.10(-1.76%)
Dec 14, 2023 5.930 6.080 5.650 5.680 145,005 -0.21(-3.57%)
Dec 13, 2023 5.620 5.890 5.540 5.890 144,612 +0.22(+3.88%)
Dec 12, 2023 5.560 5.830 5.551 5.670 72,917 +0.16(+2.90%)
Dec 11, 2023 5.530 5.660 5.510 5.510 29,835 -0.04(-0.72%)
Dec 08, 2023 5.580 5.700 5.550 5.550 43,849 +0.00(+0.00%)
Dec 07, 2023 5.470 5.650 5.370 5.550 48,891 +0.12(+2.21%)
Dec 06, 2023 5.550 5.675 5.430 5.430 39,635 -0.06(-1.09%)
Dec 05, 2023 5.440 5.620 5.340 5.490 43,482 +0.14(+2.62%)
Dec 04, 2023 5.520 5.595 5.350 5.350 57,524 -0.22(-3.95%)
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.