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 )

4.820 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 5.450 5.770 5.450 5.470 86,840 -0.03(-0.55%)
Nov 29, 2023 5.470 5.598 5.420 5.500 71,841 +0.05(+0.92%)
Nov 28, 2023 5.600 5.670 5.420 5.450 94,831 -0.13(-2.33%)
Nov 27, 2023 5.890 5.930 5.370 5.580 197,480 -0.39(-6.53%)
Nov 24, 2023 5.810 6.060 5.805 5.970 27,482 +0.07(+1.19%)
Nov 22, 2023 5.900 6.207 5.780 5.900 133,370 +0.00(+0.00%)
Nov 21, 2023 5.850 5.979 5.670 5.900 113,982 -0.01(-0.17%)
Nov 20, 2023 6.090 6.100 5.750 5.910 169,457 -0.37(-5.89%)
Nov 17, 2023 6.120 6.400 6.120 6.280 55,714 +0.09(+1.45%)
Nov 16, 2023 6.350 6.470 6.150 6.190 69,786 -0.15(-2.37%)
Nov 15, 2023 5.960 6.400 5.910 6.340 115,298 +0.42(+7.09%)
Nov 14, 2023 5.690 6.020 5.155 5.920 363,884 +0.12(+2.07%)
Nov 13, 2023 6.000 6.000 5.700 5.800 190,208 -0.07(-1.19%)
Nov 10, 2023 5.740 6.040 5.690 5.870 118,283 +0.17(+2.98%)
Nov 09, 2023 5.890 6.030 5.690 5.700 87,498 -0.11(-1.89%)
Nov 08, 2023 5.930 6.040 5.810 5.810 76,911 -0.04(-0.68%)
Nov 07, 2023 5.880 6.100 5.850 5.850 55,033 -0.02(-0.34%)
Nov 06, 2023 5.864 6.070 5.864 5.870 47,119 -0.11(-1.84%)
Nov 03, 2023 5.760 6.030 5.760 5.980 150,262 +0.21(+3.64%)
Nov 02, 2023 5.870 6.055 5.740 5.770 110,319 -0.04(-0.69%)
Nov 01, 2023 5.750 5.890 5.720 5.810 92,612 +0.05(+0.87%)
Oct 31, 2023 5.980 6.405 5.750 5.760 255,961 -0.19(-3.19%)
Oct 30, 2023 6.030 6.110 5.870 5.950 159,880 -0.05(-0.83%)
Oct 27, 2023 6.100 6.189 5.930 6.000 93,291 -0.10(-1.64%)
Oct 26, 2023 6.240 6.390 6.010 6.100 90,807 -0.23(-3.63%)
Oct 25, 2023 6.130 6.680 6.130 6.330 125,470 +0.08(+1.28%)
Oct 24, 2023 6.460 6.545 6.011 6.250 237,095 -0.16(-2.50%)
Oct 23, 2023 6.280 6.539 6.120 6.410 59,033 +0.01(+0.16%)
Oct 20, 2023 6.450 6.450 6.100 6.400 323,854 -0.16(-2.44%)
Oct 19, 2023 6.880 7.050 6.470 6.560 121,002 -0.42(-6.02%)
Oct 18, 2023 7.520 7.590 6.670 6.980 236,114 -0.45(-6.06%)
Oct 17, 2023 7.950 8.270 7.310 7.430 1,221,081 -0.49(-6.19%)
Oct 16, 2023 7.820 8.090 7.680 7.920 226,256 +0.12(+1.54%)
Oct 13, 2023 7.550 7.825 7.545 7.800 92,037 +0.08(+1.04%)
Oct 12, 2023 7.720 7.810 7.640 7.720 51,398 +0.01(+0.13%)
Oct 11, 2023 7.630 7.825 7.485 7.710 51,687 +0.00(+0.00%)
Oct 10, 2023 7.250 7.905 7.230 7.710 100,226 +0.46(+6.34%)
Oct 09, 2023 7.300 7.490 7.150 7.250 46,012 -0.20(-2.68%)
Oct 06, 2023 7.420 7.580 7.010 7.450 33,926 -0.06(-0.80%)
Oct 05, 2023 7.430 7.635 7.100 7.510 103,426 -0.03(-0.40%)
Oct 04, 2023 7.830 8.090 7.430 7.540 100,574 -0.36(-4.56%)
Oct 03, 2023 8.190 8.190 7.800 7.900 76,730 -0.30(-3.66%)
Oct 02, 2023 8.320 8.320 8.170 8.200 79,349 +0.00(+0.00%)
Sep 29, 2023 8.210 8.350 7.730 8.200 180,940 +0.10(+1.23%)
Sep 28, 2023 8.020 8.200 7.960 8.100 1,199,312 +0.14(+1.76%)
Sep 27, 2023 7.980 8.230 7.900 7.960 201,699 +0.00(+0.00%)
Sep 26, 2023 7.880 8.460 7.860 7.960 341,759 +0.20(+2.58%)
Sep 25, 2023 8.120 8.060 7.715 7.760 317,644 -0.24(-3.00%)
Sep 22, 2023 7.460 8.050 7.188 8.000 556,431 +0.90(+12.68%)
Sep 21, 2023 7.090 7.260 7.090 7.100 28,935 -0.03(-0.42%)
Sep 20, 2023 7.100 7.220 7.050 7.130 20,999 +0.00(+0.07%)
Sep 19, 2023 7.180 7.285 7.100 7.125 76,916 -0.13(-1.86%)
Sep 18, 2023 7.150 7.630 6.775 7.260 242,835 +0.00(+0.00%)
Sep 15, 2023 6.530 7.550 6.000 7.260 936,259 +0.64(+9.67%)
Sep 14, 2023 6.850 6.920 6.600 6.620 92,131 -0.19(-2.79%)
Sep 13, 2023 6.960 6.985 6.790 6.810 74,770 -0.20(-2.85%)
Sep 12, 2023 6.950 7.070 6.832 7.010 37,617 +0.12(+1.74%)
Sep 11, 2023 6.960 7.070 6.790 6.890 44,062 -0.10(-1.43%)
Sep 08, 2023 7.240 7.240 6.850 6.990 24,278 -0.09(-1.27%)
Sep 07, 2023 7.090 7.090 6.900 7.080 56,919 +0.00(+0.00%)
Sep 06, 2023 7.300 7.300 6.900 7.080 49,691 -0.37(-4.97%)
Sep 05, 2023 7.180 7.450 6.820 7.450 104,149 +0.36(+5.08%)
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.