Skip to main content

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

4.970 -0.060 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 4.820 5.020 4.735 4.970 223,603 -0.06(-1.19%)
May 28, 2024 4.890 5.050 4.890 5.030 185,731 +0.21(+4.36%)
May 24, 2024 4.840 4.870 4.810 4.820 42,024 -0.04(-0.82%)
May 23, 2024 4.870 4.870 4.830 4.860 40,698 +0.01(+0.21%)
May 22, 2024 4.890 4.940 4.840 4.850 46,624 -0.05(-1.02%)
May 21, 2024 5.000 5.074 4.835 4.900 94,856 -0.10(-2.00%)
May 20, 2024 4.920 5.160 4.910 5.000 131,144 +0.05(+1.01%)
May 17, 2024 4.860 4.950 4.860 4.950 63,078 +0.08(+1.75%)
May 16, 2024 4.930 4.940 4.821 4.865 57,331 -0.04(-0.71%)
May 15, 2024 4.950 4.950 4.880 4.900 55,909 +0.00(+0.00%)
May 14, 2024 4.940 4.940 4.870 4.900 65,991 +0.02(+0.41%)
May 13, 2024 5.070 5.090 4.520 4.880 160,834 -0.19(-3.75%)
May 10, 2024 5.100 5.180 5.020 5.070 45,652 +0.07(+1.40%)
May 09, 2024 4.910 5.060 4.900 5.000 72,413 +0.05(+1.01%)
May 08, 2024 4.850 5.080 4.820 4.950 227,748 +0.07(+1.43%)
May 07, 2024 4.920 4.990 4.840 4.880 66,476 +0.00(+0.00%)
May 06, 2024 4.900 4.990 4.820 4.880 50,363 -0.02(-0.41%)
May 03, 2024 4.870 4.940 4.780 4.900 47,570 +0.07(+1.45%)
May 02, 2024 4.640 4.890 4.640 4.830 65,016 +0.24(+5.23%)
May 01, 2024 4.670 4.720 4.570 4.590 49,890 -0.09(-1.92%)
Apr 30, 2024 4.830 4.830 4.680 4.680 26,451 -0.18(-3.70%)
Apr 29, 2024 4.660 4.870 4.650 4.860 40,288 +0.22(+4.74%)
Apr 26, 2024 4.590 4.685 4.590 4.640 43,639 +0.02(+0.43%)
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%)
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.