Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OPAL Fuels Inc. - Class A Common Stock (NQ: OPAL )

4.430 -0.110 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 4.950 4.970 4.830 4.840 50,777 -0.11(-2.22%)
Jan 30, 2024 5.000 5.000 4.950 4.950 18,716 -0.06(-1.30%)
Jan 29, 2024 4.970 5.040 4.919 5.015 67,273 +0.04(+0.91%)
Jan 26, 2024 4.950 5.000 4.950 4.970 26,607 -0.01(-0.20%)
Jan 25, 2024 4.990 5.090 4.920 4.980 53,172 +0.04(+0.81%)
Jan 24, 2024 4.960 5.040 4.900 4.940 17,929 -0.02(-0.40%)
Jan 23, 2024 5.060 5.085 4.920 4.960 273,500 -0.05(-1.00%)
Jan 22, 2024 4.890 5.096 4.860 5.010 39,200 +0.11(+2.24%)
Jan 19, 2024 4.780 4.965 4.770 4.900 113,751 +0.05(+1.03%)
Jan 18, 2024 4.910 5.000 4.840 4.850 141,719 -0.07(-1.42%)
Jan 17, 2024 4.840 4.960 4.810 4.920 73,954 +0.06(+1.23%)
Jan 16, 2024 4.990 5.068 4.830 4.860 87,195 -0.14(-2.80%)
Jan 12, 2024 5.080 5.110 4.980 5.000 32,738 -0.02(-0.40%)
Jan 11, 2024 5.040 5.140 4.980 5.020 101,017 -0.03(-0.59%)
Jan 10, 2024 5.250 5.300 5.010 5.050 155,392 -0.23(-4.36%)
Jan 09, 2024 5.350 5.350 5.260 5.280 13,775 +0.02(+0.38%)
Jan 08, 2024 5.300 5.380 5.220 5.260 46,053 -0.06(-1.13%)
Jan 05, 2024 5.410 5.460 5.320 5.320 37,750 -0.07(-1.30%)
Jan 04, 2024 5.320 5.430 5.260 5.390 61,430 +0.03(+0.56%)
Jan 03, 2024 5.250 5.430 5.250 5.360 49,846 +0.01(+0.19%)
Jan 02, 2024 5.520 5.536 5.280 5.350 121,968 -0.17(-3.08%)
Dec 29, 2023 5.610 5.655 5.410 5.520 170,064 -0.15(-2.65%)
Dec 28, 2023 5.700 5.780 5.580 5.670 264,400 -0.04(-0.70%)
Dec 27, 2023 5.430 5.780 5.420 5.710 125,996 +0.29(+5.35%)
Dec 26, 2023 5.410 5.460 5.300 5.420 147,339 +0.00(+0.00%)
Dec 22, 2023 5.390 5.580 5.365 5.420 153,158 +0.09(+1.78%)
Dec 21, 2023 5.490 5.500 5.290 5.325 179,961 -0.08(-1.48%)
Dec 20, 2023 5.720 5.770 5.200 5.405 354,075 -0.38(-6.49%)
Dec 19, 2023 5.730 5.990 5.730 5.780 119,155 +0.03(+0.52%)
Dec 18, 2023 5.640 5.770 5.600 5.750 86,127 +0.17(+3.05%)
Dec 15, 2023 5.690 5.750 5.250 5.580 1,606,194 -0.10(-1.76%)
Dec 14, 2023 5.930 6.080 5.650 5.680 145,005 -0.21(-3.57%)
Dec 13, 2023 5.620 5.890 5.540 5.890 144,612 +0.22(+3.88%)
Dec 12, 2023 5.560 5.830 5.551 5.670 72,917 +0.16(+2.90%)
Dec 11, 2023 5.530 5.660 5.510 5.510 29,835 -0.04(-0.72%)
Dec 08, 2023 5.580 5.700 5.550 5.550 43,849 +0.00(+0.00%)
Dec 07, 2023 5.470 5.650 5.370 5.550 48,891 +0.12(+2.21%)
Dec 06, 2023 5.550 5.675 5.430 5.430 39,635 -0.06(-1.09%)
Dec 05, 2023 5.440 5.620 5.340 5.490 43,482 +0.14(+2.62%)
Dec 04, 2023 5.520 5.595 5.350 5.350 57,524 -0.22(-3.95%)
Dec 01, 2023 5.620 5.675 5.440 5.570 139,611 +0.10(+1.83%)
Nov 30, 2023 5.450 5.770 5.450 5.470 86,840 -0.03(-0.55%)
Nov 29, 2023 5.470 5.598 5.420 5.500 71,841 +0.05(+0.92%)
Nov 28, 2023 5.600 5.670 5.420 5.450 94,831 -0.13(-2.33%)
Nov 27, 2023 5.890 5.930 5.370 5.580 197,480 -0.39(-6.53%)
Nov 24, 2023 5.810 6.060 5.805 5.970 27,482 +0.07(+1.19%)
Nov 22, 2023 5.900 6.207 5.780 5.900 133,370 +0.00(+0.00%)
Nov 21, 2023 5.850 5.979 5.670 5.900 113,982 -0.01(-0.17%)
Nov 20, 2023 6.090 6.100 5.750 5.910 169,457 -0.37(-5.89%)
Nov 17, 2023 6.120 6.400 6.120 6.280 55,714 +0.09(+1.45%)
Nov 16, 2023 6.350 6.470 6.150 6.190 69,786 -0.15(-2.37%)
Nov 15, 2023 5.960 6.400 5.910 6.340 115,298 +0.42(+7.09%)
Nov 14, 2023 5.690 6.020 5.155 5.920 363,884 +0.12(+2.07%)
Nov 13, 2023 6.000 6.000 5.700 5.800 190,208 -0.07(-1.19%)
Nov 10, 2023 5.740 6.040 5.690 5.870 118,283 +0.17(+2.98%)
Nov 09, 2023 5.890 6.030 5.690 5.700 87,498 -0.11(-1.89%)
Nov 08, 2023 5.930 6.040 5.810 5.810 76,911 -0.04(-0.68%)
Nov 07, 2023 5.880 6.100 5.850 5.850 55,033 -0.02(-0.34%)
Nov 06, 2023 5.864 6.070 5.864 5.870 47,119 -0.11(-1.84%)
Nov 03, 2023 5.760 6.030 5.760 5.980 150,262 +0.21(+3.64%)
Nov 02, 2023 5.870 6.055 5.740 5.770 110,319 -0.04(-0.69%)
Nov 01, 2023 5.750 5.890 5.720 5.810 92,612 +0.05(+0.87%)
Oct 31, 2023 5.980 6.405 5.750 5.760 255,961 -0.19(-3.19%)
Oct 30, 2023 6.030 6.110 5.870 5.950 159,880 -0.05(-0.83%)
Oct 27, 2023 6.100 6.189 5.930 6.000 93,291 -0.10(-1.64%)
Oct 26, 2023 6.240 6.390 6.010 6.100 90,807 -0.23(-3.63%)
Oct 25, 2023 6.130 6.680 6.130 6.330 125,470 +0.08(+1.28%)
Oct 24, 2023 6.460 6.545 6.011 6.250 237,095 -0.16(-2.50%)
Oct 23, 2023 6.280 6.539 6.120 6.410 59,033 +0.01(+0.16%)
Oct 20, 2023 6.450 6.450 6.100 6.400 323,854 -0.16(-2.44%)
Oct 19, 2023 6.880 7.050 6.470 6.560 121,002 -0.42(-6.02%)
Oct 18, 2023 7.520 7.590 6.670 6.980 236,114 -0.45(-6.06%)
Oct 17, 2023 7.950 8.270 7.310 7.430 1,221,081 -0.49(-6.19%)
Oct 16, 2023 7.820 8.090 7.680 7.920 226,256 +0.12(+1.54%)
Oct 13, 2023 7.550 7.825 7.545 7.800 92,037 +0.08(+1.04%)
Oct 12, 2023 7.720 7.810 7.640 7.720 51,398 +0.01(+0.13%)
Oct 11, 2023 7.630 7.825 7.485 7.710 51,687 +0.00(+0.00%)
Oct 10, 2023 7.250 7.905 7.230 7.710 100,226 +0.46(+6.34%)
Oct 09, 2023 7.300 7.490 7.150 7.250 46,012 -0.20(-2.68%)
Oct 06, 2023 7.420 7.580 7.010 7.450 33,926 -0.06(-0.80%)
Oct 05, 2023 7.430 7.635 7.100 7.510 103,426 -0.03(-0.40%)
Oct 04, 2023 7.830 8.090 7.430 7.540 100,574 -0.36(-4.56%)
Oct 03, 2023 8.190 8.190 7.800 7.900 76,730 -0.30(-3.66%)
Oct 02, 2023 8.320 8.320 8.170 8.200 79,349 +0.00(+0.00%)
Sep 29, 2023 8.210 8.350 7.730 8.200 180,940 +0.10(+1.23%)
Sep 28, 2023 8.020 8.200 7.960 8.100 1,199,312 +0.14(+1.76%)
Sep 27, 2023 7.980 8.230 7.900 7.960 201,699 +0.00(+0.00%)
Sep 26, 2023 7.880 8.460 7.860 7.960 341,759 +0.20(+2.58%)
Sep 25, 2023 8.120 8.060 7.715 7.760 317,644 -0.24(-3.00%)
Sep 22, 2023 7.460 8.050 7.188 8.000 556,431 +0.90(+12.68%)
Sep 21, 2023 7.090 7.260 7.090 7.100 28,935 -0.03(-0.42%)
Sep 20, 2023 7.100 7.220 7.050 7.130 20,999 +0.00(+0.07%)
Sep 19, 2023 7.180 7.285 7.100 7.125 76,916 -0.13(-1.86%)
Sep 18, 2023 7.150 7.630 6.775 7.260 242,835 +0.00(+0.00%)
Sep 15, 2023 6.530 7.550 6.000 7.260 936,259 +0.64(+9.67%)
Sep 14, 2023 6.850 6.920 6.600 6.620 92,131 -0.19(-2.79%)
Sep 13, 2023 6.960 6.985 6.790 6.810 74,770 -0.20(-2.85%)
Sep 12, 2023 6.950 7.070 6.832 7.010 37,617 +0.12(+1.74%)
Sep 11, 2023 6.960 7.070 6.790 6.890 44,062 -0.10(-1.43%)
Sep 08, 2023 7.240 7.240 6.850 6.990 24,278 -0.09(-1.27%)
Sep 07, 2023 7.090 7.090 6.900 7.080 56,919 +0.00(+0.00%)
Sep 06, 2023 7.300 7.300 6.900 7.080 49,691 -0.37(-4.97%)
Sep 05, 2023 7.180 7.450 6.820 7.450 104,149 +0.36(+5.08%)
Sep 01, 2023 7.020 7.420 7.020 7.090 99,827 +0.12(+1.72%)
Aug 31, 2023 7.160 7.200 6.760 6.970 105,166 -0.25(-3.46%)
Aug 30, 2023 7.480 7.480 6.940 7.220 97,272 -0.31(-4.12%)
Aug 29, 2023 7.200 7.540 7.120 7.530 55,404 +0.41(+5.76%)
Aug 28, 2023 7.210 7.240 7.030 7.120 10,704 -0.09(-1.25%)
Aug 25, 2023 7.070 7.290 7.030 7.210 23,674 +0.26(+3.74%)
Aug 24, 2023 7.170 7.290 6.930 6.950 23,569 -0.24(-3.34%)
Aug 23, 2023 7.370 7.370 7.160 7.190 67,055 -0.11(-1.51%)
Aug 22, 2023 7.370 7.460 7.220 7.300 51,552 +0.00(+0.00%)
Aug 21, 2023 7.310 7.380 7.115 7.300 10,476 +0.02(+0.27%)
Aug 18, 2023 7.360 7.360 7.088 7.280 34,125 +0.22(+3.12%)
Aug 17, 2023 7.380 7.450 6.950 7.060 77,176 -0.33(-4.47%)
Aug 16, 2023 7.360 7.590 7.200 7.390 58,452 +0.14(+1.93%)
Aug 15, 2023 7.500 7.570 7.220 7.250 25,550 -0.16(-2.16%)
Aug 14, 2023 7.370 7.643 7.215 7.410 52,765 +0.12(+1.65%)
Aug 11, 2023 7.250 7.460 7.165 7.290 138,031 -0.04(-0.55%)
Aug 10, 2023 7.500 7.609 7.110 7.330 149,167 -0.29(-3.81%)
Aug 09, 2023 7.760 7.990 7.610 7.620 105,257 -0.10(-1.30%)
Aug 08, 2023 8.210 8.250 7.640 7.720 163,918 -0.56(-6.76%)
Aug 07, 2023 8.200 8.330 8.050 8.280 71,597 +0.13(+1.60%)
Aug 04, 2023 8.200 8.350 8.040 8.150 55,560 +0.00(+0.00%)
Aug 03, 2023 8.220 8.230 8.020 8.150 49,454 -0.04(-0.49%)
Aug 02, 2023 7.990 8.240 7.760 8.190 54,598 +0.07(+0.86%)
Aug 01, 2023 7.800 8.160 7.540 8.120 179,246 +0.33(+4.24%)
Jul 31, 2023 7.460 7.960 7.260 7.790 129,205 +0.32(+4.28%)
Jul 28, 2023 7.370 7.500 7.200 7.470 70,598 +0.37(+5.21%)
Jul 27, 2023 7.220 7.350 7.025 7.100 62,771 -0.19(-2.61%)
Jul 26, 2023 7.390 7.579 7.100 7.290 66,105 -0.21(-2.80%)
Jul 25, 2023 7.600 7.840 7.410 7.500 86,406 -0.05(-0.66%)
Jul 24, 2023 6.860 7.650 6.860 7.550 98,720 +0.77(+11.36%)
Jul 21, 2023 7.050 7.240 6.720 6.780 19,133 -0.25(-3.56%)
Jul 20, 2023 7.260 7.306 6.950 7.030 21,131 -0.23(-3.17%)
Jul 19, 2023 7.280 7.420 7.160 7.260 33,413 -0.09(-1.22%)
Jul 18, 2023 7.110 7.550 6.973 7.350 45,396 +0.14(+1.94%)
Jul 17, 2023 7.100 7.322 7.051 7.210 42,637 +0.15(+2.12%)
Jul 14, 2023 7.030 7.140 6.910 7.060 29,922 +0.06(+0.86%)
Jul 13, 2023 6.750 7.040 6.750 7.000 50,105 +0.20(+2.94%)
Jul 12, 2023 6.960 7.160 6.760 6.800 61,719 -0.09(-1.31%)
Jul 11, 2023 7.160 7.210 6.830 6.890 58,970 -0.16(-2.27%)
Jul 10, 2023 6.899 7.157 6.870 7.050 34,472 +0.20(+2.92%)
Jul 07, 2023 7.060 7.350 6.750 6.850 70,363 -0.27(-3.79%)
Jul 06, 2023 7.660 7.660 7.060 7.120 23,091 -0.25(-3.39%)
Jul 05, 2023 7.680 7.680 7.180 7.370 144,204 -0.24(-3.15%)
Jul 03, 2023 7.550 7.690 7.190 7.610 24,765 +0.15(+2.01%)
Jun 30, 2023 7.330 7.490 7.170 7.460 24,942 +0.23(+3.18%)
Jun 29, 2023 7.490 7.500 7.090 7.230 45,103 -0.15(-2.03%)
Jun 28, 2023 7.560 7.620 7.350 7.380 86,455 -0.18(-2.38%)
Jun 27, 2023 7.650 7.650 7.340 7.560 65,158 +0.25(+3.42%)
Jun 26, 2023 7.530 7.700 7.280 7.310 33,458 -0.15(-2.01%)
Jun 23, 2023 7.100 7.660 6.920 7.460 61,254 +0.37(+5.22%)
Jun 22, 2023 7.010 7.160 6.825 7.090 102,267 +0.11(+1.58%)
Jun 21, 2023 7.000 7.150 6.900 6.980 260,500 -0.02(-0.29%)
Jun 20, 2023 6.960 7.190 6.750 7.000 206,959 +0.05(+0.72%)
Jun 16, 2023 6.870 6.960 6.590 6.950 122,563 +0.10(+1.46%)
Jun 15, 2023 6.550 6.940 6.399 6.850 118,405 +0.26(+3.95%)
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%)
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%)
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.