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)

1.745 -0.175 (-9.11%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 1.920 1.980 1.910 1.920 1,009,175 +0.00(+0.00%)
Mar 27, 2025 1.960 1.965 1.920 1.920 186,824 -0.04(-2.04%)
Mar 26, 2025 1.960 2.020 1.950 1.960 151,759 +0.00(+0.00%)
Mar 25, 2025 1.960 2.015 1.955 1.960 203,706 -0.04(-2.00%)
Mar 24, 2025 1.970 2.040 1.910 2.000 297,428 +0.10(+5.26%)
Mar 21, 2025 1.970 1.970 1.870 1.900 146,288 -0.07(-3.55%)
Mar 20, 2025 2.000 2.060 1.970 1.970 110,922 -0.05(-2.48%)
Mar 19, 2025 1.960 2.040 1.960 2.020 60,221 +0.03(+1.51%)
Mar 18, 2025 2.150 2.150 1.950 1.990 169,716 -0.11(-5.24%)
Mar 17, 2025 1.930 2.160 1.930 2.100 182,030 +0.21(+11.11%)
Mar 14, 2025 2.030 2.140 1.890 1.890 400,628 -0.28(-12.90%)
Mar 13, 2025 2.320 2.370 2.170 2.170 192,832 -0.17(-7.26%)
Mar 12, 2025 2.340 2.395 2.250 2.340 157,388 +0.05(+2.18%)
Mar 11, 2025 2.310 2.350 2.270 2.290 36,700 +0.01(+0.44%)
Mar 10, 2025 2.320 2.365 2.250 2.280 83,723 -0.07(-2.98%)
Mar 07, 2025 2.350 2.422 2.300 2.350 173,972 +0.03(+1.29%)
Mar 06, 2025 2.380 2.440 2.310 2.320 51,724 -0.04(-1.69%)
Mar 05, 2025 2.400 2.400 2.300 2.360 128,503 -0.01(-0.42%)
Mar 04, 2025 2.410 2.460 2.270 2.370 215,254 -0.04(-1.66%)
Mar 03, 2025 2.540 2.699 2.380 2.410 164,139 -0.09(-3.60%)
Feb 28, 2025 2.550 2.600 2.460 2.500 211,255 -0.04(-1.57%)
Feb 27, 2025 2.740 2.750 2.520 2.540 172,548 -0.19(-6.96%)
Feb 26, 2025 2.910 2.940 2.720 2.730 164,763 -0.17(-5.86%)
Feb 25, 2025 2.920 2.920 2.850 2.900 56,360 +0.00(+0.00%)
Feb 24, 2025 2.980 3.070 2.870 2.900 240,767 -0.02(-0.68%)
Feb 21, 2025 3.060 3.075 2.910 2.920 104,444 -0.15(-4.89%)
Feb 20, 2025 3.100 3.100 3.050 3.070 45,728 -0.02(-0.65%)
Feb 19, 2025 3.080 3.130 3.061 3.090 57,082 -0.01(-0.32%)
Feb 18, 2025 3.130 3.130 3.068 3.100 132,795 +0.00(+0.00%)
Feb 14, 2025 3.110 3.140 3.030 3.100 122,065 +0.00(+0.00%)
Feb 13, 2025 3.120 3.139 3.020 3.100 120,089 -0.04(-1.27%)
Feb 12, 2025 2.970 3.190 2.943 3.140 158,795 +0.17(+5.72%)
Feb 11, 2025 3.020 3.020 2.960 2.970 163,884 -0.02(-0.67%)
Feb 10, 2025 3.040 3.040 2.930 2.990 136,708 +0.02(+0.67%)
Feb 07, 2025 2.990 3.020 2.960 2.970 157,031 -0.01(-0.34%)
Feb 06, 2025 3.010 3.010 2.914 2.980 173,346 +0.02(+0.51%)
Feb 05, 2025 3.030 3.060 2.960 2.965 120,431 -0.04(-1.17%)
Feb 04, 2025 3.080 3.115 3.000 3.000 126,716 -0.06(-1.96%)
Feb 03, 2025 2.990 3.060 2.980 3.060 107,848 +0.01(+0.33%)
Jan 31, 2025 3.060 3.070 2.990 3.050 175,570 -0.01(-0.33%)
Jan 30, 2025 3.050 3.090 3.010 3.060 66,835 +0.00(+0.00%)
Jan 29, 2025 3.080 3.080 3.010 3.060 59,445 -0.01(-0.33%)
Jan 28, 2025 3.050 3.100 3.000 3.070 106,012 +0.02(+0.66%)
Jan 27, 2025 3.080 3.120 3.020 3.050 99,752 -0.03(-0.97%)
Jan 24, 2025 3.150 3.180 3.070 3.080 119,318 -0.08(-2.53%)
Jan 23, 2025 3.220 3.300 3.110 3.160 155,373 -0.07(-2.17%)
Jan 22, 2025 3.270 3.340 3.200 3.230 109,813 -0.03(-0.92%)
Jan 21, 2025 3.280 3.285 3.170 3.260 167,713 +0.11(+3.49%)
Jan 17, 2025 3.150 3.200 3.130 3.150 123,065 +0.00(+0.00%)
Jan 16, 2025 3.160 3.320 3.140 3.150 61,814 +0.00(+0.00%)
Jan 15, 2025 3.220 3.285 3.140 3.150 35,294 -0.04(-1.25%)
Jan 14, 2025 3.170 3.253 3.150 3.190 57,320 +0.01(+0.31%)
Jan 13, 2025 3.350 3.350 3.150 3.180 71,406 -0.10(-3.05%)
Jan 10, 2025 3.350 3.350 3.240 3.280 59,317 -0.07(-2.09%)
Jan 08, 2025 3.410 3.410 3.280 3.350 58,080 -0.04(-1.18%)
Jan 07, 2025 3.390 3.490 3.300 3.390 145,923 +0.05(+1.50%)
Jan 06, 2025 3.410 3.435 3.300 3.340 42,728 -0.01(-0.30%)
Jan 03, 2025 3.290 3.390 3.240 3.350 102,803 +0.09(+2.76%)
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.