Skip to main content

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

4.800 +0.020 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.