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 (%)
Apr 28, 2023 7.820 7.990 7.800 7.990 23,361 +0.09(+1.14%)
Apr 27, 2023 7.630 7.900 7.490 7.900 46,149 +0.31(+4.08%)
Apr 26, 2023 7.580 7.660 7.368 7.590 12,383 +0.10(+1.34%)
Apr 25, 2023 7.460 7.590 7.350 7.490 9,588 -0.07(-0.93%)
Apr 24, 2023 7.450 7.560 7.370 7.560 22,016 +0.05(+0.67%)
Apr 21, 2023 7.350 7.530 7.322 7.510 9,368 +0.11(+1.49%)
Apr 20, 2023 7.480 7.580 7.200 7.400 19,551 -0.18(-2.37%)
Apr 19, 2023 7.580 7.580 7.431 7.580 5,430 -0.02(-0.26%)
Apr 18, 2023 7.470 7.630 7.010 7.600 118,907 +0.10(+1.33%)
Apr 17, 2023 7.690 7.723 7.360 7.500 31,777 -0.28(-3.60%)
Apr 14, 2023 7.740 7.790 7.679 7.780 24,989 -0.01(-0.13%)
Apr 13, 2023 7.670 7.790 7.510 7.790 20,011 +0.14(+1.83%)
Apr 12, 2023 7.720 7.790 7.540 7.650 54,249 -0.06(-0.78%)
Apr 11, 2023 7.670 7.720 7.587 7.710 26,929 +0.02(+0.26%)
Apr 10, 2023 7.550 7.770 7.515 7.690 47,595 +0.15(+1.99%)
Apr 06, 2023 7.450 7.550 7.360 7.540 21,886 +0.09(+1.21%)
Apr 05, 2023 7.600 7.600 7.330 7.450 44,941 -0.12(-1.59%)
Apr 04, 2023 7.540 7.590 7.350 7.570 65,895 +0.10(+1.34%)
Apr 03, 2023 7.040 7.490 7.010 7.470 91,747 +0.50(+7.17%)
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%)
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%)
Nov 01, 2022 9.510 9.680 9.260 9.620 9,078 +0.34(+3.66%)
Oct 31, 2022 9.120 9.980 9.050 9.280 11,154 +0.01(+0.11%)
Oct 28, 2022 9.560 9.741 9.110 9.270 11,111 -0.02(-0.22%)
Oct 27, 2022 9.700 9.900 9.020 9.290 32,661 -0.61(-6.16%)
Oct 26, 2022 9.440 10.25 9.050 9.900 78,703 +0.10(+1.02%)
Oct 25, 2022 9.590 9.850 8.910 9.800 30,039 +0.00(+0.00%)
Oct 24, 2022 9.540 9.895 8.800 9.800 41,478 +0.33(+3.48%)
Oct 21, 2022 8.590 9.470 8.590 9.470 31,807 +0.36(+3.95%)
Oct 20, 2022 9.350 9.390 8.566 9.110 59,863 -0.29(-3.03%)
Oct 19, 2022 9.170 9.650 9.090 9.395 30,645 -0.12(-1.26%)
Oct 18, 2022 9.840 10.00 9.200 9.515 144,584 -0.33(-3.40%)
Oct 17, 2022 7.150 10.79 7.150 9.850 390,485 +2.86(+40.92%)
Oct 14, 2022 6.240 6.990 6.220 6.990 20,998 +0.76(+12.20%)
Oct 13, 2022 6.000 6.250 6.000 6.230 31,816 +0.21(+3.49%)
Oct 12, 2022 6.480 6.480 6.000 6.020 40,855 -0.53(-8.09%)
Oct 11, 2022 6.410 6.940 6.105 6.550 32,406 -0.33(-4.80%)
Oct 10, 2022 7.250 7.250 6.880 6.880 3,431 -0.47(-6.39%)
Oct 07, 2022 7.680 7.710 7.200 7.350 9,618 -0.36(-4.67%)
Oct 06, 2022 7.500 7.980 7.500 7.710 7,505 +0.16(+2.12%)
Oct 05, 2022 7.980 7.980 7.501 7.550 7,454 -0.39(-4.91%)
Oct 04, 2022 8.010 8.230 7.820 7.940 42,572 -0.11(-1.37%)
Oct 03, 2022 8.230 8.510 8.020 8.050 8,597 -0.23(-2.78%)
Sep 30, 2022 8.100 8.570 8.030 8.280 15,326 -0.02(-0.24%)
Sep 29, 2022 8.840 8.840 7.890 8.300 8,896 -0.53(-6.00%)
Sep 28, 2022 8.620 8.830 8.250 8.830 9,007 +0.42(+4.99%)
Sep 27, 2022 8.490 9.057 7.900 8.410 9,441 -0.08(-0.94%)
Sep 26, 2022 9.110 9.110 7.510 8.490 71,456 -0.69(-7.52%)
Sep 23, 2022 9.350 9.350 9.000 9.180 11,020 +0.07(+0.77%)
Sep 22, 2022 9.230 9.350 9.000 9.110 32,876 +0.01(+0.11%)
Sep 21, 2022 9.220 9.350 9.000 9.100 13,870 -0.22(-2.36%)
Sep 20, 2022 9.150 9.350 9.104 9.320 42,940 +0.08(+0.87%)
Sep 19, 2022 9.650 9.775 9.000 9.240 50,365 -0.45(-4.64%)
Sep 16, 2022 9.720 10.02 9.690 9.690 73,747 -0.33(-3.29%)
Sep 15, 2022 10.11 10.11 9.750 10.02 62,576 +0.01(+0.10%)
Sep 14, 2022 9.990 10.27 9.820 10.01 82,141 +0.03(+0.30%)
Sep 13, 2022 9.860 9.990 9.700 9.980 18,238 -0.03(-0.25%)
Sep 12, 2022 10.02 10.07 9.830 10.01 26,140 -0.01(-0.15%)
Sep 09, 2022 9.670 10.02 9.670 10.02 17,234 +0.02(+0.20%)
Sep 08, 2022 9.880 10.02 9.710 10.00 15,918 +0.22(+2.25%)
Sep 07, 2022 9.790 10.02 9.600 9.780 13,734 -0.16(-1.61%)
Sep 06, 2022 10.02 10.02 9.600 9.940 23,160 -0.08(-0.80%)
Sep 02, 2022 9.970 10.05 9.770 10.02 9,621 +0.09(+0.91%)
Sep 01, 2022 9.940 10.00 9.660 9.930 8,283 -0.06(-0.60%)
Aug 31, 2022 9.810 10.03 9.570 9.990 8,565 +0.13(+1.32%)
Aug 30, 2022 10.00 10.03 9.660 9.860 11,176 -0.18(-1.79%)
Aug 29, 2022 9.660 10.05 9.540 10.04 9,829 +0.10(+1.01%)
Aug 26, 2022 9.970 10.00 9.610 9.940 10,795 +0.15(+1.53%)
Aug 25, 2022 10.01 10.10 9.610 9.790 3,734 -0.14(-1.41%)
Aug 24, 2022 9.630 10.00 9.500 9.930 15,667 +0.16(+1.64%)
Aug 23, 2022 9.950 9.960 9.500 9.770 17,832 +0.22(+2.30%)
Aug 22, 2022 9.630 9.990 9.550 9.550 8,739 +0.03(+0.32%)
Aug 19, 2022 9.850 10.07 9.360 9.520 60,067 -0.08(-0.83%)
Aug 18, 2022 9.350 10.14 9.350 9.600 23,763 +0.32(+3.45%)
Aug 17, 2022 9.900 10.43 9.230 9.280 65,171 -0.71(-7.11%)
Aug 16, 2022 10.00 10.24 9.930 9.990 13,943 -0.11(-1.09%)
Aug 15, 2022 10.21 10.97 9.500 10.10 46,983 -0.36(-3.44%)
Aug 12, 2022 10.30 10.60 10.30 10.46 40,282 +0.21(+2.05%)
Aug 11, 2022 10.52 10.54 10.01 10.25 83,558 -0.61(-5.62%)
Aug 10, 2022 11.59 11.59 10.51 10.86 65,008 -0.64(-5.57%)
Aug 09, 2022 10.91 12.35 10.54 11.50 83,875 +0.69(+6.38%)
Aug 08, 2022 10.84 10.99 10.13 10.81 75,938 +0.61(+5.98%)
Aug 05, 2022 10.05 10.51 9.900 10.20 48,031 +0.33(+3.34%)
Aug 04, 2022 10.04 10.14 9.790 9.870 23,282 -0.30(-2.95%)
Aug 03, 2022 10.25 10.27 9.927 10.17 39,660 +0.02(+0.20%)
Aug 02, 2022 9.880 10.80 9.783 10.15 89,283 +0.40(+4.10%)
Aug 01, 2022 10.00 10.04 9.530 9.750 36,617 -0.10(-1.02%)
Jul 29, 2022 9.750 10.09 9.390 9.850 49,838 +0.08(+0.82%)
Jul 28, 2022 10.10 10.11 9.700 9.770 65,193 -0.21(-2.10%)
Jul 27, 2022 10.05 10.13 9.760 9.980 92,760 -0.07(-0.70%)
Jul 26, 2022 10.00 10.15 9.850 10.05 437,070 +0.02(+0.20%)
Jul 25, 2022 7.690 10.03 7.341 10.03 378,687 +2.24(+28.75%)
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.