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)

2.200 -0.210 (-8.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 2.280 2.465 2.200 2.200 199,963 -0.21(-8.71%)
May 08, 2025 2.410 2.540 2.370 2.410 299,501 +0.06(+2.55%)
May 07, 2025 2.020 2.380 2.005 2.350 332,493 +0.37(+18.69%)
May 06, 2025 1.970 2.010 1.900 1.980 78,862 +0.01(+0.51%)
May 05, 2025 1.840 2.050 1.800 1.970 243,421 +0.15(+8.24%)
May 02, 2025 1.780 1.840 1.730 1.820 94,343 +0.05(+2.82%)
May 01, 2025 1.730 1.800 1.689 1.770 72,319 +0.04(+2.31%)
Apr 30, 2025 1.720 1.820 1.650 1.730 144,360 -0.02(-1.14%)
Apr 29, 2025 1.710 1.850 1.710 1.750 144,363 +0.02(+1.16%)
Apr 28, 2025 1.760 1.790 1.715 1.730 128,867 -0.01(-0.57%)
Apr 25, 2025 1.490 1.750 1.490 1.740 240,333 +0.25(+16.78%)
Apr 24, 2025 1.400 1.520 1.390 1.490 163,926 +0.09(+6.43%)
Apr 23, 2025 1.300 1.400 1.300 1.400 73,623 +0.08(+6.06%)
Apr 22, 2025 1.330 1.350 1.305 1.320 59,020 +0.00(+0.00%)
Apr 21, 2025 1.400 1.400 1.320 1.320 50,780 -0.07(-5.04%)
Apr 17, 2025 1.380 1.405 1.380 1.390 34,211 +0.02(+1.46%)
Apr 16, 2025 1.340 1.420 1.340 1.370 47,541 +0.02(+1.48%)
Apr 15, 2025 1.300 1.380 1.300 1.350 61,302 +0.05(+3.85%)
Apr 14, 2025 1.360 1.385 1.260 1.300 117,132 -0.06(-4.41%)
Apr 11, 2025 1.350 1.370 1.340 1.360 54,511 -0.01(-0.73%)
Apr 10, 2025 1.450 1.470 1.370 1.370 61,930 -0.08(-5.52%)
Apr 09, 2025 1.350 1.490 1.260 1.450 63,789 +0.10(+7.41%)
Apr 08, 2025 1.430 1.450 1.350 1.350 117,096 -0.03(-2.53%)
Apr 07, 2025 1.390 1.405 1.339 1.385 52,624 -0.02(-1.77%)
Apr 04, 2025 1.470 1.514 1.260 1.410 110,223 -0.06(-4.08%)
Apr 03, 2025 1.600 1.638 1.460 1.470 155,497 -0.15(-9.26%)
Apr 02, 2025 1.650 1.700 1.610 1.620 156,642 -0.08(-4.71%)
Apr 01, 2025 1.860 1.860 1.680 1.700 137,987 -0.14(-7.61%)
Mar 31, 2025 1.910 1.940 1.744 1.840 260,475 -0.08(-4.17%)
Mar 28, 2025 1.920 1.980 1.910 1.920 1,009,175 +0.00(+0.00%)
Mar 27, 2025 1.960 1.965 1.920 1.920 186,824 -0.04(-2.04%)
Mar 26, 2025 1.960 2.020 1.950 1.960 151,759 +0.00(+0.00%)
Mar 25, 2025 1.960 2.015 1.955 1.960 203,706 -0.04(-2.00%)
Mar 24, 2025 1.970 2.040 1.910 2.000 297,428 +0.10(+5.26%)
Mar 21, 2025 1.970 1.970 1.870 1.900 146,288 -0.07(-3.55%)
Mar 20, 2025 2.000 2.060 1.970 1.970 110,922 -0.05(-2.48%)
Mar 19, 2025 1.960 2.040 1.960 2.020 60,221 +0.03(+1.51%)
Mar 18, 2025 2.150 2.150 1.950 1.990 169,716 -0.11(-5.24%)
Mar 17, 2025 1.930 2.160 1.930 2.100 182,030 +0.21(+11.11%)
Mar 14, 2025 2.030 2.140 1.890 1.890 400,628 -0.28(-12.90%)
Mar 13, 2025 2.320 2.370 2.170 2.170 192,832 -0.17(-7.26%)
Mar 12, 2025 2.340 2.395 2.250 2.340 157,388 +0.05(+2.18%)
Mar 11, 2025 2.310 2.350 2.270 2.290 36,700 +0.01(+0.44%)
Mar 10, 2025 2.320 2.365 2.250 2.280 83,723 -0.07(-2.98%)
Mar 07, 2025 2.350 2.422 2.300 2.350 173,972 +0.03(+1.29%)
Mar 06, 2025 2.380 2.440 2.310 2.320 51,724 -0.04(-1.69%)
Mar 05, 2025 2.400 2.400 2.300 2.360 128,493 -0.01(-0.42%)
Mar 04, 2025 2.410 2.460 2.270 2.370 215,254 -0.04(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.