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 )

2.990 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.040 3.130 2.960 2.990 162,418 -0.05(-1.64%)
Dec 19, 2024 3.160 3.330 3.020 3.040 101,246 -0.12(-3.80%)
Dec 18, 2024 3.300 3.365 3.160 3.160 214,209 -0.17(-5.11%)
Dec 17, 2024 3.290 3.430 3.290 3.330 223,032 +0.04(+1.22%)
Dec 16, 2024 3.430 3.467 3.260 3.290 182,852 -0.16(-4.64%)
Dec 13, 2024 3.610 3.640 3.410 3.450 87,163 -0.14(-3.90%)
Dec 12, 2024 3.580 3.630 3.580 3.590 24,978 +0.01(+0.28%)
Dec 11, 2024 3.580 3.600 3.520 3.580 59,369 -0.02(-0.56%)
Dec 10, 2024 3.610 3.630 3.550 3.600 63,424 -0.02(-0.55%)
Dec 09, 2024 3.670 3.690 3.610 3.620 57,358 -0.05(-1.36%)
Dec 06, 2024 3.690 3.710 3.640 3.670 87,920 -0.04(-1.08%)
Dec 05, 2024 3.730 3.775 3.670 3.710 51,768 -0.02(-0.54%)
Dec 04, 2024 3.850 3.850 3.690 3.730 94,440 -0.06(-1.58%)
Dec 03, 2024 3.800 3.890 3.710 3.790 211,485 +0.01(+0.26%)
Dec 02, 2024 3.880 3.900 3.770 3.780 92,491 -0.10(-2.70%)
Nov 29, 2024 3.910 3.950 3.860 3.885 52,294 +0.01(+0.39%)
Nov 27, 2024 3.660 3.950 3.640 3.870 297,052 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.