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

3.660 -0.120 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.770 3.770 3.635 3.660 88,440 -0.12(-3.17%)
Oct 30, 2024 3.890 3.890 3.770 3.780 64,563 -0.11(-2.83%)
Oct 29, 2024 3.920 3.950 3.860 3.890 31,482 -0.03(-0.77%)
Oct 28, 2024 3.850 4.000 3.850 3.920 71,415 +0.04(+1.03%)
Oct 25, 2024 3.980 3.985 3.810 3.880 42,887 -0.06(-1.52%)
Oct 24, 2024 3.790 3.940 3.710 3.940 116,555 +0.17(+4.51%)
Oct 23, 2024 3.830 3.900 3.750 3.770 22,017 -0.09(-2.33%)
Oct 22, 2024 3.800 3.880 3.760 3.860 28,772 +0.07(+1.85%)
Oct 21, 2024 3.830 3.835 3.750 3.790 70,396 -0.05(-1.30%)
Oct 18, 2024 3.910 3.990 3.840 3.840 38,769 -0.09(-2.29%)
Oct 17, 2024 3.850 3.953 3.850 3.930 33,111 +0.09(+2.34%)
Oct 16, 2024 3.840 3.915 3.810 3.840 39,309 +0.00(+0.00%)
Oct 15, 2024 3.840 3.900 3.810 3.840 48,043 -0.01(-0.26%)
Oct 14, 2024 4.020 4.060 3.780 3.850 144,811 -0.19(-4.70%)
Oct 11, 2024 3.760 4.110 3.760 4.040 254,955 +0.31(+8.31%)
Oct 10, 2024 3.510 3.770 3.510 3.730 129,654 +0.24(+6.88%)
Oct 09, 2024 3.525 3.566 3.470 3.490 34,722 -0.07(-1.97%)
Oct 08, 2024 3.590 3.610 3.505 3.560 44,309 -0.06(-1.66%)
Oct 07, 2024 3.500 3.660 3.480 3.620 49,463 +0.09(+2.55%)
Oct 04, 2024 3.550 3.580 3.530 3.530 11,137 -0.02(-0.56%)
Oct 03, 2024 3.530 3.610 3.460 3.550 60,742 -0.02(-0.56%)
Oct 02, 2024 3.585 3.632 3.560 3.570 28,060 -0.05(-1.38%)
Oct 01, 2024 3.610 3.640 3.551 3.620 27,482 -0.03(-0.82%)
Sep 30, 2024 3.510 3.660 3.460 3.650 290,389 +0.11(+3.11%)
Sep 27, 2024 3.490 3.650 3.450 3.540 155,696 +0.06(+1.72%)
Sep 26, 2024 3.550 3.570 3.480 3.480 36,861 -0.05(-1.42%)
Sep 25, 2024 3.600 3.600 3.530 3.530 43,478 -0.07(-1.94%)
Sep 24, 2024 3.580 3.740 3.580 3.600 185,043 +0.02(+0.56%)
Sep 23, 2024 3.640 3.720 3.580 3.580 200,991 +0.00(+0.00%)
Sep 20, 2024 3.710 3.810 3.540 3.580 320,514 -0.13(-3.50%)
Sep 19, 2024 3.770 3.840 3.670 3.710 152,247 +0.01(+0.27%)
Sep 18, 2024 3.650 3.830 3.650 3.700 174,577 +0.05(+1.37%)
Sep 17, 2024 3.580 3.660 3.549 3.650 95,639 +0.11(+3.11%)
Sep 16, 2024 3.480 3.630 3.448 3.540 106,574 +0.10(+2.91%)
Sep 13, 2024 3.415 3.485 3.390 3.440 90,989 +0.08(+2.38%)
Sep 12, 2024 3.440 3.457 3.355 3.360 39,429 -0.07(-2.04%)
Sep 11, 2024 3.350 3.460 3.250 3.430 455,717 +0.13(+3.94%)
Sep 10, 2024 3.290 3.340 3.260 3.300 38,593 +0.03(+0.92%)
Sep 09, 2024 3.200 3.290 3.040 3.270 231,523 +0.06(+1.87%)
Sep 06, 2024 3.500 3.520 3.200 3.210 128,189 -0.30(-8.55%)
Sep 05, 2024 3.510 3.600 3.450 3.510 87,116 -0.02(-0.57%)
Sep 04, 2024 3.540 3.575 3.503 3.530 56,676 -0.03(-0.84%)
Sep 03, 2024 3.510 3.600 3.500 3.560 54,344 -0.03(-0.84%)
Aug 30, 2024 3.600 3.660 3.590 3.590 49,254 -0.02(-0.55%)
Aug 29, 2024 3.570 3.620 3.560 3.610 73,564 +0.05(+1.40%)
Aug 28, 2024 3.580 3.600 3.540 3.560 32,850 -0.03(-0.84%)
Aug 27, 2024 3.650 3.670 3.550 3.590 86,586 -0.08(-2.18%)
Aug 26, 2024 3.800 3.850 3.660 3.670 72,223 -0.12(-3.17%)
Aug 23, 2024 3.740 3.900 3.740 3.790 197,233 +0.04(+1.07%)
Aug 22, 2024 3.820 3.850 3.750 3.750 231,368 -0.06(-1.57%)
Aug 21, 2024 3.680 3.850 3.680 3.810 94,552 +0.14(+3.81%)
Aug 20, 2024 3.670 3.770 3.630 3.670 60,314 +0.00(+0.00%)
Aug 19, 2024 3.640 3.790 3.640 3.670 94,941 +0.03(+0.82%)
Aug 16, 2024 3.610 3.690 3.610 3.640 46,193 +0.00(+0.00%)
Aug 15, 2024 3.630 3.660 3.590 3.640 40,536 +0.07(+1.96%)
Aug 14, 2024 3.650 3.690 3.550 3.570 90,559 -0.08(-2.19%)
Aug 13, 2024 3.480 3.650 3.430 3.650 175,373 +0.22(+6.41%)
Aug 12, 2024 3.520 3.580 3.410 3.430 297,622 -0.13(-3.65%)
Aug 09, 2024 3.720 3.720 3.520 3.560 151,139 -0.12(-3.26%)
Aug 08, 2024 3.620 3.830 3.510 3.680 173,303 +0.02(+0.55%)
Aug 07, 2024 3.770 3.830 3.635 3.660 286,444 -0.11(-2.92%)
Aug 06, 2024 3.810 3.810 3.640 3.770 159,297 -0.08(-2.08%)
Aug 05, 2024 3.840 3.870 3.630 3.850 198,897 -0.05(-1.28%)
Aug 02, 2024 3.910 3.940 3.870 3.900 123,854 -0.05(-1.27%)
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.