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 (%)
May 31, 2023 6.210 6.420 6.145 6.390 117,296 +0.07(+1.11%)
May 30, 2023 6.210 6.320 6.160 6.320 29,462 +0.19(+3.10%)
May 26, 2023 6.150 6.310 6.040 6.130 33,948 +0.01(+0.16%)
May 25, 2023 5.990 6.150 5.985 6.120 98,047 +0.05(+0.82%)
May 24, 2023 6.190 6.190 5.840 6.070 20,972 -0.03(-0.49%)
May 23, 2023 6.350 6.422 6.070 6.100 43,090 -0.18(-2.87%)
May 22, 2023 5.760 6.490 5.760 6.280 148,356 +0.48(+8.18%)
May 19, 2023 5.920 5.920 5.585 5.805 161,105 -0.08(-1.28%)
May 18, 2023 6.700 6.705 5.250 5.880 2,150,554 -0.75(-11.31%)
May 17, 2023 6.670 6.835 6.600 6.630 39,282 +0.02(+0.30%)
May 16, 2023 6.720 6.720 6.610 6.610 24,590 -0.04(-0.60%)
May 15, 2023 6.670 6.730 6.570 6.650 47,323 +0.05(+0.76%)
May 12, 2023 6.550 6.700 6.550 6.600 118,635 -0.08(-1.20%)
May 11, 2023 6.990 6.990 6.510 6.680 27,219 -0.10(-1.47%)
May 10, 2023 6.720 7.150 6.573 6.780 48,593 +0.13(+1.95%)
May 09, 2023 6.660 6.790 6.510 6.650 48,489 +0.06(+0.91%)
May 08, 2023 6.500 6.800 6.500 6.590 145,567 +0.19(+2.97%)
May 05, 2023 6.910 7.011 6.130 6.400 581,406 -0.54(-7.78%)
May 04, 2023 7.040 7.307 6.850 6.940 23,759 -0.17(-2.39%)
May 03, 2023 7.050 7.250 7.040 7.110 33,291 +0.04(+0.57%)
May 02, 2023 7.940 7.940 7.000 7.070 366,079 -0.79(-10.05%)
May 01, 2023 7.920 7.970 7.800 7.860 17,826 -0.13(-1.63%)
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%)
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.