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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024	4.630	4.710	4.530	4.620	25,653	-0.03(-0.65%)
Apr 24, 2024	4.550	4.710	4.550	4.650	38,005	+0.05(+1.09%)
Apr 23, 2024	4.520	4.760	4.520	4.600	58,817	+0.07(+1.55%)
Apr 22, 2024	4.670	4.670	4.500	4.530	76,774	-0.15(-3.31%)
Apr 19, 2024	4.700	4.780	4.640	4.685	53,317	-0.02(-0.32%)
Apr 18, 2024	4.720	4.800	4.635	4.700	76,278	-0.03(-0.63%)
Apr 17, 2024	4.780	4.840	4.720	4.730	31,953	-0.01(-0.21%)
Apr 16, 2024	4.740	4.800	4.730	4.740	39,553	-0.01(-0.21%)
Apr 15, 2024	4.780	4.890	4.740	4.750	50,131	-0.02(-0.42%)
Apr 12, 2024	4.850	4.990	4.730	4.770	86,577	-0.11(-2.25%)
Apr 11, 2024	4.900	4.938	4.860	4.880	43,046	-0.06(-1.21%)
Apr 10, 2024	4.980	4.980	4.880	4.940	24,298	-0.02(-0.40%)
Apr 09, 2024	4.910	4.990	4.800	4.960	31,219	+0.05(+1.02%)
Apr 08, 2024	4.950	4.950	4.890	4.910	14,712	+0.01(+0.20%)
Apr 05, 2024	4.910	4.990	4.810	4.900	51,193	+0.04(+0.82%)
Apr 04, 2024	4.770	4.940	4.770	4.860	42,196	+0.05(+1.04%)
Apr 03, 2024	4.870	4.910	4.780	4.810	37,642	-0.06(-1.23%)
Apr 02, 2024	4.990	4.990	4.740	4.870	147,617	-0.04(-0.81%)
Apr 01, 2024	5.030	5.050	4.890	4.910	54,566	-0.11(-2.19%)
Mar 28, 2024	4.850	4.980	4.960	5.020	110,375	+0.21(+4.37%)
Mar 27, 2024	4.820	4.905	4.780	4.810	141,500	+0.01(+0.21%)
Mar 26, 2024	4.890	4.916	4.750	4.800	39,060	-0.03(-0.62%)
Mar 25, 2024	4.990	4.990	4.830	4.830	109,781	-0.13(-2.62%)
Mar 22, 2024	4.980	4.980	4.820	4.960	59,532	+0.04(+0.81%)
Mar 21, 2024	4.900	4.975	4.720	4.920	78,238	-0.04(-0.81%)
Mar 20, 2024	4.840	4.990	4.760	4.960	74,287	+0.20(+4.20%)
Mar 19, 2024	4.760	4.880	4.720	4.760	104,897	-0.06(-1.24%)
Mar 18, 2024	4.830	4.880	4.550	4.820	111,218	-0.08(-1.63%)
Mar 15, 2024	4.880	4.900	4.760	4.900	134,521	+0.06(+1.24%)
Mar 14, 2024	4.690	4.850	4.430	4.840	237,432	-0.07(-1.43%)
Mar 13, 2024	4.760	4.930	4.750	4.910	64,130	+0.16(+3.37%)
Mar 12, 2024	4.800	4.860	4.745	4.750	34,686	-0.05(-1.04%)
Mar 11, 2024	4.800	4.923	4.740	4.800	56,685	+0.00(+0.00%)
Mar 08, 2024	4.730	4.820	4.730	4.800	34,668	+0.08(+1.69%)
Mar 07, 2024	4.700	4.790	4.700	4.720	45,339	+0.00(+0.00%)
Mar 06, 2024	4.800	4.870	4.720	4.720	27,715	-0.04(-0.84%)
Mar 05, 2024	4.730	4.810	4.700	4.760	141,245	+0.00(+0.00%)
Mar 04, 2024	4.770	4.790	4.724	4.760	56,216	+0.00(+0.00%)
Mar 01, 2024	4.820	4.830	4.760	4.760	37,691	-0.02(-0.42%)
Feb 29, 2024	4.830	4.870	4.780	4.780	31,769	-0.02(-0.42%)
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%)