Skip to main content

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

4.150 -0.160 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.330 4.370 4.120 4.150 53,330 -0.16(-3.71%)
Jul 17, 2024 4.270 4.350 4.230 4.310 126,037 +0.04(+0.94%)
Jul 16, 2024 4.190 4.390 4.120 4.270 118,850 +0.03(+0.71%)
Jul 15, 2024 4.360 4.450 4.240 4.240 92,128 -0.08(-1.85%)
Jul 12, 2024 4.050 4.390 3.950 4.320 108,907 +0.30(+7.46%)
Jul 11, 2024 3.990 4.080 3.990 4.020 40,898 +0.07(+1.77%)
Jul 10, 2024 4.030 4.041 3.930 3.950 125,925 -0.09(-2.23%)
Jul 09, 2024 4.010 4.060 3.980 4.040 109,791 +0.03(+0.75%)
Jul 08, 2024 4.060 4.060 4.010 4.010 61,008 -0.02(-0.50%)
Jul 05, 2024 3.990 4.060 3.990 4.030 61,086 +0.04(+1.00%)
Jul 03, 2024 3.990 4.040 3.980 3.990 32,774 +0.00(+0.00%)
Jul 02, 2024 4.070 4.095 3.980 3.990 180,610 -0.08(-1.97%)
Jul 01, 2024 4.140 4.220 4.070 4.070 54,901 -0.02(-0.49%)
Jun 28, 2024 4.130 4.194 4.090 4.090 109,811 -0.06(-1.45%)
Jun 27, 2024 4.180 4.250 4.090 4.150 151,313 +0.03(+0.73%)
Jun 26, 2024 4.100 4.170 4.090 4.120 107,021 -0.01(-0.24%)
Jun 25, 2024 4.220 4.220 4.120 4.130 98,031 -0.07(-1.67%)
Jun 24, 2024 4.240 4.255 4.180 4.200 71,955 -0.05(-1.18%)
Jun 21, 2024 4.260 4.280 4.200 4.250 54,744 +0.03(+0.71%)
Jun 20, 2024 4.230 4.300 4.210 4.220 153,800 -0.05(-1.17%)
Jun 18, 2024 4.330 4.360 4.260 4.270 81,876 -0.06(-1.39%)
Jun 17, 2024 4.530 4.530 4.320 4.330 29,817 -0.17(-3.78%)
Jun 14, 2024 4.350 4.540 4.260 4.500 116,381 +0.15(+3.45%)
Jun 13, 2024 4.430 4.480 4.350 4.350 59,616 -0.05(-1.14%)
Jun 12, 2024 4.500 4.500 4.400 4.400 100,904 -0.03(-0.68%)
Jun 11, 2024 4.520 4.530 4.420 4.430 93,087 -0.11(-2.42%)
Jun 10, 2024 4.600 4.610 4.540 4.540 39,405 -0.05(-1.09%)
Jun 07, 2024 4.580 4.610 4.560 4.590 58,008 +0.01(+0.22%)
Jun 06, 2024 4.660 4.660 4.560 4.580 32,603 -0.08(-1.72%)
Jun 05, 2024 4.740 4.740 4.600 4.660 105,930 -0.08(-1.69%)
Jun 04, 2024 4.860 4.870 4.630 4.740 151,505 -0.13(-2.67%)
Jun 03, 2024 4.900 4.920 4.820 4.870 65,978 +0.04(+0.83%)
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%)
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.