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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	5.620	5.675	5.440	5.570	139,611	+0.10(+1.83%)
Nov 30, 2023	5.450	5.770	5.450	5.470	86,840	-0.03(-0.55%)
Nov 29, 2023	5.470	5.598	5.420	5.500	71,841	+0.05(+0.92%)
Nov 28, 2023	5.600	5.670	5.420	5.450	94,831	-0.13(-2.33%)
Nov 27, 2023	5.890	5.930	5.370	5.580	197,480	-0.39(-6.53%)
Nov 24, 2023	5.810	6.060	5.805	5.970	27,482	+0.07(+1.19%)
Nov 22, 2023	5.900	6.207	5.780	5.900	133,370	+0.00(+0.00%)
Nov 21, 2023	5.850	5.979	5.670	5.900	113,982	-0.01(-0.17%)
Nov 20, 2023	6.090	6.100	5.750	5.910	169,457	-0.37(-5.89%)
Nov 17, 2023	6.120	6.400	6.120	6.280	55,714	+0.09(+1.45%)
Nov 16, 2023	6.350	6.470	6.150	6.190	69,786	-0.15(-2.37%)
Nov 15, 2023	5.960	6.400	5.910	6.340	115,298	+0.42(+7.09%)
Nov 14, 2023	5.690	6.020	5.155	5.920	363,884	+0.12(+2.07%)
Nov 13, 2023	6.000	6.000	5.700	5.800	190,208	-0.07(-1.19%)
Nov 10, 2023	5.740	6.040	5.690	5.870	118,283	+0.17(+2.98%)
Nov 09, 2023	5.890	6.030	5.690	5.700	87,498	-0.11(-1.89%)
Nov 08, 2023	5.930	6.040	5.810	5.810	76,911	-0.04(-0.68%)
Nov 07, 2023	5.880	6.100	5.850	5.850	55,033	-0.02(-0.34%)
Nov 06, 2023	5.864	6.070	5.864	5.870	47,119	-0.11(-1.84%)
Nov 03, 2023	5.760	6.030	5.760	5.980	150,262	+0.21(+3.64%)
Nov 02, 2023	5.870	6.055	5.740	5.770	110,319	-0.04(-0.69%)