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 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%)
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%)
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.