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 (%)
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%)
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.