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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.190	8.413	7.890	7.920	41,929	-0.02(-0.25%)
Feb 27, 2023	7.830	7.990	7.800	7.940	18,056	+0.16(+2.06%)
Feb 24, 2023	7.830	7.935	7.570	7.780	16,629	-0.21(-2.63%)
Feb 23, 2023	7.900	8.222	7.820	7.990	18,249	+0.00(+0.00%)
Feb 22, 2023	8.060	8.060	7.800	7.990	33,144	-0.10(-1.24%)
Feb 21, 2023	8.540	8.611	7.910	8.090	30,744	-0.18(-2.18%)
Feb 17, 2023	7.840	8.270	7.790	8.270	123,797	+0.47(+6.03%)
Feb 16, 2023	7.990	8.000	7.770	7.800	54,849	-0.10(-1.27%)
Feb 15, 2023	7.990	7.990	7.510	7.900	17,108	+0.01(+0.13%)
Feb 14, 2023	7.470	7.900	7.390	7.890	83,710	+0.42(+5.62%)
Feb 13, 2023	7.180	7.470	7.100	7.470	75,139	+0.34(+4.77%)
Feb 10, 2023	7.310	7.310	7.020	7.130	62,697	+0.06(+0.85%)
Feb 09, 2023	6.990	7.210	6.990	7.070	42,323	+0.04(+0.57%)
Feb 08, 2023	7.100	7.150	7.010	7.030	28,081	-0.07(-0.99%)
Feb 07, 2023	7.240	7.240	7.020	7.100	64,923	+0.00(+0.00%)
Feb 06, 2023	7.140	7.198	7.050	7.100	38,851	+0.05(+0.71%)
Feb 03, 2023	7.150	7.400	7.020	7.050	60,683	-0.06(-0.84%)
Feb 02, 2023	7.300	7.389	7.010	7.110	182,057	-0.19(-2.60%)
Feb 01, 2023	7.170	7.400	7.000	7.300	314,492	-0.05(-0.68%)
Jan 31, 2023	7.150	7.640	7.010	7.350	115,240	+0.24(+3.38%)
Jan 30, 2023	7.090	7.180	6.950	7.110	80,502	+0.13(+1.86%)
Jan 27, 2023	6.959	7.103	6.950	6.980	14,398	-0.08(-1.13%)
Jan 26, 2023	7.050	7.159	7.030	7.060	7,217	+0.01(+0.14%)
Jan 25, 2023	7.000	7.406	6.950	7.050	261,933	-0.05(-0.70%)
Jan 24, 2023	6.940	7.100	6.900	7.100	310,515	+0.21(+3.05%)
Jan 23, 2023	7.200	7.200	6.820	6.890	121,394	-0.26(-3.64%)
Jan 20, 2023	7.140	7.150	6.980	7.150	16,172	+0.00(+0.00%)
Jan 19, 2023	6.920	7.150	6.775	7.150	61,710	+0.30(+4.38%)
Jan 18, 2023	7.070	7.070	6.850	6.850	42,315	-0.25(-3.52%)
Jan 17, 2023	6.710	7.100	6.710	7.100	78,260	+0.39(+5.81%)
Jan 13, 2023	6.860	7.070	6.510	6.710	118,201	-0.30(-4.28%)
Jan 12, 2023	7.110	7.330	6.850	7.010	121,563	+0.01(+0.14%)
Jan 11, 2023	7.050	7.245	6.950	7.000	35,214	-0.11(-1.55%)
Jan 10, 2023	7.320	7.350	7.020	7.110	25,623	-0.09(-1.25%)
Jan 09, 2023	7.030	7.300	6.980	7.200	24,070	+0.17(+2.42%)
Jan 06, 2023	6.920	7.240	6.890	7.030	24,642	+0.08(+1.15%)
Jan 05, 2023	6.890	7.250	6.860	6.950	29,400	+0.07(+1.02%)
Jan 04, 2023	6.710	6.971	6.590	6.880	46,716	-0.01(-0.15%)
Jan 03, 2023	7.470	7.540	6.730	6.890	45,222	-0.39(-5.36%)
Dec 30, 2022	6.880	7.390	6.880	7.280	25,900	+0.33(+4.75%)
Dec 29, 2022	7.070	7.230	6.870	6.950	34,863	+0.05(+0.72%)
Dec 28, 2022	7.200	7.380	6.880	6.900	44,367	-0.32(-4.43%)
Dec 27, 2022	6.860	7.300	6.680	7.220	39,448	+0.35(+5.09%)
Dec 23, 2022	6.710	6.964	6.670	6.870	44,507	+0.07(+1.03%)
Dec 22, 2022	6.850	6.990	6.650	6.800	81,394	-0.22(-3.13%)
Dec 21, 2022	7.120	7.250	6.710	7.020	58,108	-0.33(-4.49%)
Dec 20, 2022	7.230	7.390	6.650	7.350	75,807	-0.02(-0.27%)
Dec 19, 2022	7.270	7.370	6.740	7.370	69,302	+0.24(+3.37%)
Dec 16, 2022	6.800	7.360	6.640	7.130	61,064	+0.16(+2.30%)
Dec 15, 2022	8.200	8.200	6.700	6.970	2,250,635	-0.46(-6.19%)
Dec 14, 2022	6.760	7.490	6.440	7.430	148,111	+1.09(+17.19%)
Dec 13, 2022	6.620	7.110	6.250	6.340	96,913	+0.32(+5.32%)
Dec 12, 2022	6.930	7.590	5.815	6.020	147,966	-0.97(-13.88%)
Dec 09, 2022	7.530	7.812	6.455	6.990	77,594	-0.58(-7.66%)
Dec 08, 2022	7.800	8.285	7.410	7.570	143,350	-0.50(-6.20%)
Dec 07, 2022	8.300	8.815	7.720	8.070	31,686	-0.45(-5.28%)
Dec 06, 2022	8.640	9.020	8.070	8.520	22,660	-0.16(-1.84%)
Dec 05, 2022	10.10	10.10	8.590	8.680	70,625	-0.73(-7.76%)
Dec 02, 2022	9.320	9.630	9.000	9.410	37,525	+0.10(+1.07%)