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 )

4.860 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2023 6.920 7.060 6.680 6.970 114,246 +0.16(+2.35%)
Mar 30, 2023 6.860 6.890 6.660 6.810 64,136 +0.05(+0.74%)
Mar 29, 2023 6.600 6.860 6.551 6.760 111,576 -0.06(-0.88%)
Mar 28, 2023 6.660 7.250 6.500 6.820 171,625 -0.44(-6.06%)
Mar 27, 2023 7.320 7.320 6.570 7.260 347,318 +0.20(+2.83%)
Mar 24, 2023 7.470 7.550 6.895 7.060 102,897 -0.35(-4.72%)
Mar 23, 2023 7.680 8.140 7.360 7.410 106,912 -0.21(-2.76%)
Mar 22, 2023 8.290 8.290 7.480 7.620 128,522 -0.77(-9.18%)
Mar 21, 2023 8.630 8.630 7.690 8.390 284,197 -0.14(-1.64%)
Mar 20, 2023 8.160 8.620 7.910 8.530 394,570 +0.30(+3.65%)
Mar 17, 2023 7.620 8.500 7.070 8.230 629,325 +0.61(+8.01%)
Mar 16, 2023 7.000 7.670 6.800 7.620 196,112 +0.63(+9.01%)
Mar 15, 2023 6.830 7.130 6.600 6.990 227,235 -0.14(-1.96%)
Mar 14, 2023 7.110 7.140 6.820 7.130 41,222 +0.06(+0.85%)
Mar 13, 2023 6.550 7.140 6.510 7.070 70,359 +0.60(+9.27%)
Mar 10, 2023 6.990 7.000 6.381 6.470 132,863 -0.40(-5.82%)
Mar 09, 2023 7.150 7.230 6.860 6.870 140,524 -0.34(-4.72%)
Mar 08, 2023 7.070 7.420 7.010 7.210 38,627 +0.03(+0.42%)
Mar 07, 2023 6.940 7.215 6.940 7.180 32,733 +0.02(+0.28%)
Mar 06, 2023 7.510 7.595 6.900 7.160 158,978 -0.29(-3.89%)
Mar 03, 2023 8.000 8.079 7.370 7.450 52,514 -0.46(-5.82%)
Mar 02, 2023 8.080 8.100 7.820 7.910 50,324 -0.09(-1.12%)
Mar 01, 2023 7.950 8.005 7.720 8.000 148,005 +0.08(+1.01%)
Feb 28, 2023 8.190 8.413 7.890 7.920 41,929 -0.02(-0.25%)
Feb 27, 2023 7.830 7.990 7.800 7.940 18,056 +0.16(+2.06%)
Feb 24, 2023 7.830 7.935 7.570 7.780 16,629 -0.21(-2.63%)
Feb 23, 2023 7.900 8.222 7.820 7.990 18,249 +0.00(+0.00%)
Feb 22, 2023 8.060 8.060 7.800 7.990 33,144 -0.10(-1.24%)
Feb 21, 2023 8.540 8.611 7.910 8.090 30,744 -0.18(-2.18%)
Feb 17, 2023 7.840 8.270 7.790 8.270 123,797 +0.47(+6.03%)
Feb 16, 2023 7.990 8.000 7.770 7.800 54,849 -0.10(-1.27%)
Feb 15, 2023 7.990 7.990 7.510 7.900 17,108 +0.01(+0.13%)
Feb 14, 2023 7.470 7.900 7.390 7.890 83,710 +0.42(+5.62%)
Feb 13, 2023 7.180 7.470 7.100 7.470 75,139 +0.34(+4.77%)
Feb 10, 2023 7.310 7.310 7.020 7.130 62,697 +0.06(+0.85%)
Feb 09, 2023 6.990 7.210 6.990 7.070 42,323 +0.04(+0.57%)
Feb 08, 2023 7.100 7.150 7.010 7.030 28,081 -0.07(-0.99%)
Feb 07, 2023 7.240 7.240 7.020 7.100 64,923 +0.00(+0.00%)
Feb 06, 2023 7.140 7.198 7.050 7.100 38,851 +0.05(+0.71%)
Feb 03, 2023 7.150 7.400 7.020 7.050 60,683 -0.06(-0.84%)
Feb 02, 2023 7.300 7.389 7.010 7.110 182,057 -0.19(-2.60%)
Feb 01, 2023 7.170 7.400 7.000 7.300 314,492 -0.05(-0.68%)
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%)
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.