Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	2.050	2.278	2.050	2.210	243,799	+0.13(+6.25%)
Mar 23, 2026	2.190	2.190	2.050	2.080	285,060	+0.02(+0.97%)
Mar 20, 2026	2.320	2.365	2.030	2.060	502,841	-0.26(-11.21%)
Mar 19, 2026	2.360	2.450	2.320	2.320	145,646	-0.06(-2.32%)
Mar 18, 2026	2.410	2.490	2.350	2.375	197,335	-0.06(-2.66%)
Mar 17, 2026	2.730	2.753	2.440	2.440	481,604	-0.29(-10.62%)
Mar 16, 2026	2.280	2.850	2.210	2.730	1,219,645	+0.59(+27.57%)
Mar 13, 2026	2.080	2.180	2.020	2.140	381,476	+0.09(+4.39%)
Mar 12, 2026	2.080	2.108	2.050	2.050	141,223	-0.05(-2.38%)
Mar 11, 2026	2.110	2.197	2.100	2.100	129,801	-0.02(-0.94%)
Mar 10, 2026	2.100	2.190	2.090	2.120	112,268	+0.00(+0.00%)
Mar 09, 2026	2.090	2.170	2.080	2.120	158,369	+0.00(+0.00%)
Mar 06, 2026	2.120	2.190	2.060	2.120	122,656	-0.01(-0.47%)
Mar 05, 2026	2.070	2.150	2.040	2.130	269,563	+0.06(+2.90%)
Mar 04, 2026	2.060	2.150	2.060	2.070	75,507	+0.01(+0.49%)
Mar 03, 2026	2.100	2.260	2.050	2.060	304,094	-0.10(-4.63%)
Mar 02, 2026	2.090	2.225	2.090	2.160	116,108	+0.07(+3.35%)
Feb 27, 2026	2.190	2.200	2.075	2.090	161,133	-0.14(-6.28%)
Feb 26, 2026	2.030	2.230	1.990	2.230	310,759	+0.21(+10.40%)
Feb 25, 2026	2.030	2.075	2.000	2.020	182,161	+0.00(+0.00%)
Feb 24, 2026	2.080	2.095	2.010	2.020	202,044	-0.03(-1.46%)
Feb 23, 2026	2.070	2.090	2.010	2.050	354,429	-0.05(-2.38%)
Feb 20, 2026	2.130	2.190	2.100	2.100	96,915	-0.04(-1.87%)
Feb 19, 2026	2.140	2.220	2.110	2.140	114,120	-0.02(-0.93%)
Feb 18, 2026	2.130	2.220	2.100	2.160	161,426	+0.04(+1.89%)
Feb 17, 2026	2.260	2.270	2.110	2.120	166,479	-0.15(-6.61%)
Feb 13, 2026	2.250	2.385	2.220	2.270	279,379	+0.02(+0.89%)
Feb 12, 2026	2.410	2.410	2.230	2.250	233,366	-0.12(-5.06%)
Feb 11, 2026	2.410	2.540	2.350	2.370	211,330	+0.03(+1.28%)
Feb 10, 2026	2.370	2.450	2.330	2.340	101,124	-0.07(-2.90%)
Feb 09, 2026	2.440	2.440	2.316	2.410	129,772	+0.00(+0.00%)
Feb 06, 2026	2.170	2.420	2.170	2.410	182,377	+0.25(+11.57%)
Feb 05, 2026	2.220	2.220	2.080	2.160	235,562	-0.07(-3.14%)
Feb 04, 2026	2.280	2.280	2.195	2.230	114,115	-0.03(-1.33%)
Feb 03, 2026	2.370	2.380	2.205	2.260	295,060	-0.10(-4.24%)
Feb 02, 2026	2.320	2.360	2.220	2.360	165,481	+0.05(+2.16%)
Jan 30, 2026	2.500	2.575	2.275	2.310	357,009	-0.22(-8.70%)
Jan 29, 2026	2.510	2.530	2.375	2.530	230,164	+0.03(+1.20%)
Jan 28, 2026	2.330	2.600	2.330	2.500	282,318	+0.18(+7.76%)
Jan 27, 2026	2.390	2.460	2.280	2.320	290,006	-0.08(-3.33%)
Jan 26, 2026	2.660	2.670	2.350	2.400	402,760	-0.25(-9.60%)
Jan 23, 2026	2.600	2.780	2.595	2.655	223,767	+0.04(+1.72%)
Jan 22, 2026	2.580	2.715	2.580	2.610	171,769	+0.02(+0.77%)
Jan 21, 2026	2.530	2.680	2.495	2.590	168,751	+0.06(+2.37%)
Jan 20, 2026	2.580	2.610	2.485	2.530	220,892	-0.12(-4.53%)
Jan 16, 2026	2.590	2.670	2.520	2.650	137,699	+0.08(+3.11%)
Jan 15, 2026	2.520	2.710	2.485	2.570	198,995	+0.05(+1.98%)
Jan 14, 2026	2.570	2.590	2.500	2.520	103,193	+0.01(+0.40%)
Jan 13, 2026	2.540	2.610	2.500	2.510	133,226	-0.03(-1.18%)
Jan 12, 2026	2.530	2.650	2.500	2.540	116,280	-0.01(-0.39%)
Jan 09, 2026	2.450	2.550	2.390	2.550	221,781	+0.15(+6.25%)
Jan 08, 2026	2.180	2.555	2.180	2.400	774,264	+0.25(+11.63%)
Jan 07, 2026	2.180	2.240	2.115	2.150	394,607	-0.03(-1.38%)
Jan 06, 2026	2.270	2.325	2.170	2.180	270,847	-0.10(-4.39%)
Jan 05, 2026	2.390	2.405	2.230	2.280	265,488	-0.10(-4.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages