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 )

3.870 +0.200 (+5.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.660 3.950 3.640 3.870 296,852 +0.20(+5.45%)
Nov 26, 2024 3.720 3.720 3.660 3.670 70,539 -0.02(-0.54%)
Nov 25, 2024 3.710 3.750 3.690 3.690 32,195 +0.01(+0.27%)
Nov 22, 2024 3.670 3.720 3.670 3.680 46,310 -0.02(-0.54%)
Nov 21, 2024 3.640 3.760 3.640 3.700 40,119 +0.03(+0.82%)
Nov 20, 2024 3.660 3.705 3.620 3.670 52,200 +0.00(+0.00%)
Nov 19, 2024 3.700 3.760 3.670 3.670 36,832 -0.04(-1.08%)
Nov 18, 2024 3.660 3.750 3.655 3.710 30,845 +0.02(+0.54%)
Nov 15, 2024 3.700 3.760 3.650 3.690 44,142 -0.02(-0.54%)
Nov 14, 2024 3.760 3.884 3.710 3.710 52,873 -0.02(-0.54%)
Nov 13, 2024 3.730 3.820 3.680 3.730 70,526 +0.03(+0.81%)
Nov 12, 2024 3.850 3.850 3.650 3.700 120,928 -0.17(-4.39%)
Nov 11, 2024 3.900 3.912 3.850 3.870 64,580 +0.02(+0.52%)
Nov 08, 2024 3.900 3.950 3.810 3.850 82,380 +0.00(+0.00%)
Nov 07, 2024 3.910 3.910 3.820 3.850 35,795 +0.00(+0.00%)
Nov 06, 2024 4.000 4.008 3.780 3.850 70,686 -0.03(-0.77%)
Nov 05, 2024 3.700 4.080 3.650 3.880 85,889 +0.22(+6.01%)
Nov 04, 2024 3.630 3.670 3.610 3.660 16,010 +0.05(+1.39%)
Nov 01, 2024 3.700 3.745 3.600 3.610 28,303 -0.05(-1.37%)
Oct 31, 2024 3.770 3.770 3.635 3.660 88,440 -0.12(-3.17%)
Oct 30, 2024 3.890 3.890 3.770 3.780 64,563 -0.11(-2.83%)
Oct 29, 2024 3.920 3.950 3.860 3.890 31,482 -0.03(-0.77%)
Oct 28, 2024 3.850 4.000 3.850 3.920 71,415 +0.04(+1.03%)
Oct 25, 2024 3.980 3.985 3.810 3.880 42,887 -0.06(-1.52%)
Oct 24, 2024 3.790 3.940 3.710 3.940 116,555 +0.17(+4.51%)
Oct 23, 2024 3.830 3.900 3.750 3.770 22,017 -0.09(-2.33%)
Oct 22, 2024 3.800 3.880 3.760 3.860 28,772 +0.07(+1.85%)
Oct 21, 2024 3.830 3.835 3.750 3.790 70,396 -0.05(-1.30%)
Oct 18, 2024 3.910 3.990 3.840 3.840 38,769 -0.09(-2.29%)
Oct 17, 2024 3.850 3.953 3.850 3.930 33,111 +0.09(+2.34%)
Oct 16, 2024 3.840 3.915 3.810 3.840 39,309 +0.00(+0.00%)
Oct 15, 2024 3.840 3.900 3.810 3.840 48,043 -0.01(-0.26%)
Oct 14, 2024 4.020 4.060 3.780 3.850 144,811 -0.19(-4.70%)
Oct 11, 2024 3.760 4.110 3.760 4.040 254,955 +0.31(+8.31%)
Oct 10, 2024 3.510 3.770 3.510 3.730 129,654 +0.24(+6.88%)
Oct 09, 2024 3.525 3.566 3.470 3.490 34,722 -0.07(-1.97%)
Oct 08, 2024 3.590 3.610 3.505 3.560 44,309 -0.06(-1.66%)
Oct 07, 2024 3.500 3.660 3.480 3.620 49,463 +0.09(+2.55%)
Oct 04, 2024 3.550 3.580 3.530 3.530 11,137 -0.02(-0.56%)
Oct 03, 2024 3.530 3.610 3.460 3.550 60,742 -0.02(-0.56%)
Oct 02, 2024 3.585 3.632 3.560 3.570 28,060 -0.05(-1.38%)
Oct 01, 2024 3.610 3.640 3.551 3.620 27,482 -0.03(-0.82%)
Sep 30, 2024 3.510 3.660 3.460 3.650 290,389 +0.11(+3.11%)
Sep 27, 2024 3.490 3.650 3.450 3.540 155,696 +0.06(+1.72%)
Sep 26, 2024 3.550 3.570 3.480 3.480 36,861 -0.05(-1.42%)
Sep 25, 2024 3.600 3.600 3.530 3.530 43,478 -0.07(-1.94%)
Sep 24, 2024 3.580 3.740 3.580 3.600 185,043 +0.02(+0.56%)
Sep 23, 2024 3.640 3.720 3.580 3.580 200,991 +0.00(+0.00%)
Sep 20, 2024 3.710 3.810 3.540 3.580 320,514 -0.13(-3.50%)
Sep 19, 2024 3.770 3.840 3.670 3.710 152,247 +0.01(+0.27%)
Sep 18, 2024 3.650 3.830 3.650 3.700 174,577 +0.05(+1.37%)
Sep 17, 2024 3.580 3.660 3.549 3.650 95,639 +0.11(+3.11%)
Sep 16, 2024 3.480 3.630 3.448 3.540 106,574 +0.10(+2.91%)
Sep 13, 2024 3.415 3.485 3.390 3.440 90,989 +0.08(+2.38%)
Sep 12, 2024 3.440 3.457 3.355 3.360 39,429 -0.07(-2.04%)
Sep 11, 2024 3.350 3.460 3.250 3.430 455,717 +0.13(+3.94%)
Sep 10, 2024 3.290 3.340 3.260 3.300 38,593 +0.03(+0.92%)
Sep 09, 2024 3.200 3.290 3.040 3.270 231,523 +0.06(+1.87%)
Sep 06, 2024 3.500 3.520 3.200 3.210 128,189 -0.30(-8.55%)
Sep 05, 2024 3.510 3.600 3.450 3.510 87,116 -0.02(-0.57%)
Sep 04, 2024 3.540 3.575 3.503 3.530 56,676 -0.03(-0.84%)
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.