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 (%)
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%)
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.