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

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

4.830 +0.030 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2024 4.840 4.875 4.800 4.830 71,211 +0.03(+0.63%)
May 30, 2024 4.990 4.990 4.800 4.800 61,935 -0.17(-3.42%)
May 29, 2024 4.820 5.020 4.735 4.970 223,603 -0.06(-1.19%)
May 28, 2024 4.890 5.050 4.890 5.030 185,731 +0.21(+4.36%)
May 24, 2024 4.840 4.870 4.810 4.820 42,024 -0.04(-0.82%)
May 23, 2024 4.870 4.870 4.830 4.860 40,698 +0.01(+0.21%)
May 22, 2024 4.890 4.940 4.840 4.850 46,624 -0.05(-1.02%)
May 21, 2024 5.000 5.074 4.835 4.900 94,856 -0.10(-2.00%)
May 20, 2024 4.920 5.160 4.910 5.000 131,144 +0.05(+1.01%)
May 17, 2024 4.860 4.950 4.860 4.950 63,078 +0.08(+1.75%)
May 16, 2024 4.930 4.940 4.821 4.865 57,331 -0.04(-0.71%)
May 15, 2024 4.950 4.950 4.880 4.900 55,909 +0.00(+0.00%)
May 14, 2024 4.940 4.940 4.870 4.900 65,991 +0.02(+0.41%)
May 13, 2024 5.070 5.090 4.520 4.880 160,834 -0.19(-3.75%)
May 10, 2024 5.100 5.180 5.020 5.070 45,652 +0.07(+1.40%)
May 09, 2024 4.910 5.060 4.900 5.000 72,413 +0.05(+1.01%)
May 08, 2024 4.850 5.080 4.820 4.950 227,748 +0.07(+1.43%)
May 07, 2024 4.920 4.990 4.840 4.880 66,476 +0.00(+0.00%)
May 06, 2024 4.900 4.990 4.820 4.880 50,363 -0.02(-0.41%)
May 03, 2024 4.870 4.940 4.780 4.900 47,570 +0.07(+1.45%)
May 02, 2024 4.640 4.890 4.640 4.830 65,016 +0.24(+5.23%)
May 01, 2024 4.670 4.720 4.570 4.590 49,890 -0.09(-1.92%)
Apr 30, 2024 4.830 4.830 4.680 4.680 26,451 -0.18(-3.70%)
Apr 29, 2024 4.660 4.870 4.650 4.860 40,288 +0.22(+4.74%)
Apr 26, 2024 4.590 4.685 4.590 4.640 43,639 +0.02(+0.43%)
Apr 25, 2024 4.630 4.710 4.530 4.620 25,653 -0.03(-0.65%)
Apr 24, 2024 4.550 4.710 4.550 4.650 38,005 +0.05(+1.09%)
Apr 23, 2024 4.520 4.760 4.520 4.600 58,817 +0.07(+1.55%)
Apr 22, 2024 4.670 4.670 4.500 4.530 76,774 -0.15(-3.31%)
Apr 19, 2024 4.700 4.780 4.640 4.685 53,317 -0.02(-0.32%)
Apr 18, 2024 4.720 4.800 4.635 4.700 76,278 -0.03(-0.63%)
Apr 17, 2024 4.780 4.840 4.720 4.730 31,953 -0.01(-0.21%)
Apr 16, 2024 4.740 4.800 4.730 4.740 39,553 -0.01(-0.21%)
Apr 15, 2024 4.780 4.890 4.740 4.750 50,131 -0.02(-0.42%)
Apr 12, 2024 4.850 4.990 4.730 4.770 86,577 -0.11(-2.25%)
Apr 11, 2024 4.900 4.938 4.860 4.880 43,046 -0.06(-1.21%)
Apr 10, 2024 4.980 4.980 4.880 4.940 24,298 -0.02(-0.40%)
Apr 09, 2024 4.910 4.990 4.800 4.960 31,219 +0.05(+1.02%)
Apr 08, 2024 4.950 4.950 4.890 4.910 14,712 +0.01(+0.20%)
Apr 05, 2024 4.910 4.990 4.810 4.900 51,193 +0.04(+0.82%)
Apr 04, 2024 4.770 4.940 4.770 4.860 42,196 +0.05(+1.04%)
Apr 03, 2024 4.870 4.910 4.780 4.810 37,642 -0.06(-1.23%)
Apr 02, 2024 4.990 4.990 4.740 4.870 147,617 -0.04(-0.81%)
Apr 01, 2024 5.030 5.050 4.890 4.910 54,566 -0.11(-2.19%)
Mar 28, 2024 4.850 4.980 4.960 5.020 110,375 +0.21(+4.37%)
Mar 27, 2024 4.820 4.905 4.780 4.810 141,500 +0.01(+0.21%)
Mar 26, 2024 4.890 4.916 4.750 4.800 39,060 -0.03(-0.62%)
Mar 25, 2024 4.990 4.990 4.830 4.830 109,781 -0.13(-2.62%)
Mar 22, 2024 4.980 4.980 4.820 4.960 59,532 +0.04(+0.81%)
Mar 21, 2024 4.900 4.975 4.720 4.920 78,238 -0.04(-0.81%)
Mar 20, 2024 4.840 4.990 4.760 4.960 74,287 +0.20(+4.20%)
Mar 19, 2024 4.760 4.880 4.720 4.760 104,897 -0.06(-1.24%)
Mar 18, 2024 4.830 4.880 4.550 4.820 111,218 -0.08(-1.63%)
Mar 15, 2024 4.880 4.900 4.760 4.900 134,521 +0.06(+1.24%)
Mar 14, 2024 4.690 4.850 4.430 4.840 237,432 -0.07(-1.43%)
Mar 13, 2024 4.760 4.930 4.750 4.910 64,130 +0.16(+3.37%)
Mar 12, 2024 4.800 4.860 4.745 4.750 34,686 -0.05(-1.04%)
Mar 11, 2024 4.800 4.923 4.740 4.800 56,685 +0.00(+0.00%)
Mar 08, 2024 4.730 4.820 4.730 4.800 34,668 +0.08(+1.69%)
Mar 07, 2024 4.700 4.790 4.700 4.720 45,339 +0.00(+0.00%)
Mar 06, 2024 4.800 4.870 4.720 4.720 27,715 -0.04(-0.84%)
Mar 05, 2024 4.730 4.810 4.700 4.760 141,245 +0.00(+0.00%)
Mar 04, 2024 4.770 4.790 4.724 4.760 56,216 +0.00(+0.00%)
Mar 01, 2024 4.820 4.830 4.760 4.760 37,691 -0.02(-0.42%)
Feb 29, 2024 4.830 4.870 4.780 4.780 31,769 -0.02(-0.42%)
Feb 28, 2024 4.750 4.850 4.750 4.800 13,681 +0.02(+0.42%)
Feb 27, 2024 4.810 4.830 4.750 4.780 20,432 -0.05(-1.04%)
Feb 26, 2024 4.880 4.880 4.800 4.830 20,582 -0.02(-0.41%)
Feb 23, 2024 4.910 4.910 4.850 4.850 25,236 -0.02(-0.41%)
Feb 22, 2024 4.930 4.950 4.870 4.870 13,106 -0.04(-0.81%)
Feb 21, 2024 4.890 4.990 4.820 4.910 57,320 +0.00(+0.00%)
Feb 20, 2024 5.020 5.080 4.900 4.910 20,129 -0.08(-1.60%)
Feb 16, 2024 4.980 5.080 4.930 4.990 68,373 +0.03(+0.60%)
Feb 15, 2024 4.850 5.020 4.850 4.960 31,367 +0.06(+1.22%)
Feb 14, 2024 4.750 4.900 4.715 4.900 28,068 +0.16(+3.38%)
Feb 13, 2024 4.820 5.000 4.740 4.740 56,297 -0.15(-3.07%)
Feb 12, 2024 4.710 4.965 4.690 4.890 71,208 +0.19(+4.04%)
Feb 09, 2024 4.640 4.735 4.640 4.700 131,124 +0.02(+0.43%)
Feb 08, 2024 4.760 4.810 4.650 4.680 62,395 -0.01(-0.21%)
Feb 07, 2024 4.820 4.890 4.660 4.690 97,151 -0.13(-2.70%)
Feb 06, 2024 4.680 4.900 4.670 4.820 59,471 +0.14(+2.99%)
Feb 05, 2024 4.650 4.840 4.560 4.680 55,149 +0.04(+0.86%)
Feb 02, 2024 4.760 4.770 4.560 4.640 93,909 -0.12(-2.52%)
Feb 01, 2024 4.830 4.860 4.720 4.760 97,686 -0.08(-1.65%)
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%)
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.