ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.390 2.420 2.310 2.410 59,195 +0.03(+1.26%)
Nov 26, 2025 2.320 2.400 2.275 2.380 101,902 +0.02(+0.85%)
Nov 25, 2025 2.210 2.370 2.170 2.360 264,857 +0.13(+5.83%)
Nov 24, 2025 2.250 2.270 2.130 2.230 297,722 -0.01(-0.45%)
Nov 21, 2025 2.000 2.270 1.970 2.240 259,301 +0.23(+11.17%)
Nov 20, 2025 2.200 2.210 2.010 2.015 148,229 -0.14(-6.50%)
Nov 19, 2025 2.340 2.340 2.150 2.155 223,523 -0.24(-9.83%)
Nov 18, 2025 2.120 2.480 2.120 2.390 313,278 +0.27(+13.00%)
Nov 17, 2025 2.360 2.360 2.110 2.115 141,457 -0.26(-11.13%)
Nov 14, 2025 2.260 2.390 2.260 2.380 214,821 +0.08(+3.48%)
Nov 13, 2025 2.280 2.360 2.150 2.300 358,337 +0.01(+0.66%)
Nov 12, 2025 2.240 2.290 2.190 2.285 98,088 +0.03(+1.11%)
Nov 11, 2025 2.280 2.280 2.050 2.260 238,547 -0.02(-0.88%)
Nov 10, 2025 2.150 2.330 1.970 2.280 236,126 +0.19(+9.09%)
Nov 07, 2025 1.990 2.090 1.650 2.090 590,558 +0.07(+3.47%)
Nov 06, 2025 2.140 2.150 1.990 2.020 271,718 -0.14(-6.48%)
Nov 05, 2025 2.300 2.300 2.150 2.160 115,622 -0.10(-4.42%)
Nov 04, 2025 2.250 2.330 2.170 2.260 167,423 -0.01(-0.44%)
Nov 03, 2025 2.400 2.450 2.240 2.270 232,002 -0.14(-5.81%)
Oct 31, 2025 2.320 2.410 2.320 2.410 93,574 +0.13(+5.70%)
Oct 30, 2025 2.350 2.450 2.270 2.280 136,076 -0.07(-2.98%)
Oct 29, 2025 2.500 2.595 2.350 2.350 288,149 -0.16(-6.37%)
Oct 28, 2025 2.550 2.620 2.495 2.510 126,208 -0.04(-1.57%)
Oct 27, 2025 2.710 2.730 2.550 2.550 168,748 -0.15(-5.56%)
Oct 24, 2025 2.690 2.760 2.636 2.700 106,012 +0.03(+1.12%)
Oct 23, 2025 2.690 2.745 2.550 2.670 203,256 -0.01(-0.37%)
Oct 22, 2025 2.600 2.685 2.535 2.680 172,716 +0.08(+3.08%)
Oct 21, 2025 2.670 2.686 2.512 2.600 85,364 -0.07(-2.62%)
Oct 20, 2025 2.570 2.690 2.515 2.670 139,531 +0.17(+6.80%)
Oct 17, 2025 2.550 2.565 2.500 2.500 191,014 -0.06(-2.34%)
Oct 16, 2025 2.780 2.821 2.550 2.560 289,816 -0.22(-7.91%)
Oct 15, 2025 2.580 2.800 2.540 2.780 378,445 +0.22(+8.59%)
Oct 14, 2025 2.450 2.630 2.390 2.560 248,990 +0.09(+3.64%)
Oct 13, 2025 2.460 2.585 2.380 2.470 517,599 -0.03(-1.20%)
Oct 10, 2025 2.400 2.500 2.330 2.500 395,938 +0.08(+3.52%)
Oct 09, 2025 2.450 2.490 2.290 2.415 357,643 -0.02(-1.02%)
Oct 08, 2025 2.440 2.465 2.380 2.440 152,857 +0.02(+0.83%)
Oct 07, 2025 2.500 2.500 2.310 2.420 267,622 -0.08(-3.20%)
Oct 06, 2025 2.300 2.530 2.300 2.500 423,682 +0.22(+9.65%)
Oct 03, 2025 2.390 2.550 2.250 2.280 437,180 -0.13(-5.39%)
Oct 02, 2025 2.550 2.550 2.285 2.410 314,322 -0.12(-4.74%)
Oct 01, 2025 2.230 2.540 2.215 2.530 438,865 +0.33(+15.00%)
Sep 30, 2025 2.340 2.580 2.200 2.200 1,001,913 -0.14(-5.98%)
Sep 29, 2025 2.560 2.580 2.310 2.340 1,759,490 -0.20(-7.87%)
Sep 26, 2025 2.520 2.580 2.450 2.540 221,885 +0.02(+0.79%)
Sep 25, 2025 2.570 2.580 2.430 2.520 296,742 -0.04(-1.56%)
Sep 24, 2025 2.400 2.640 2.380 2.560 676,821 +0.16(+6.67%)
Sep 23, 2025 2.410 2.480 2.350 2.400 382,248 +0.03(+1.27%)
Sep 22, 2025 2.170 2.390 2.120 2.370 271,528 +0.17(+7.73%)
Sep 19, 2025 2.160 2.200 2.100 2.200 295,223 +0.04(+1.85%)
Sep 18, 2025 2.090 2.200 2.061 2.160 139,738 +0.07(+3.35%)
Sep 17, 2025 2.040 2.160 2.040 2.090 133,893 +0.04(+1.95%)
Sep 16, 2025 2.100 2.120 2.030 2.050 107,318 -0.02(-0.97%)
Sep 15, 2025 2.120 2.125 2.050 2.070 161,964 -0.05(-2.36%)
Sep 12, 2025 2.220 2.230 2.120 2.120 58,004 -0.10(-4.50%)
Sep 11, 2025 2.200 2.240 2.170 2.220 48,873 +0.03(+1.37%)
Sep 10, 2025 2.110 2.194 2.080 2.190 70,895 +0.07(+3.30%)
Sep 09, 2025 2.110 2.180 2.090 2.120 84,085 +0.00(+0.00%)
Sep 08, 2025 2.270 2.280 2.090 2.120 221,313 -0.14(-6.19%)
Sep 05, 2025 2.230 2.300 2.190 2.260 227,028 +0.04(+1.80%)
Sep 04, 2025 2.260 2.300 2.205 2.220 71,125 -0.03(-1.33%)
Sep 03, 2025 2.320 2.350 2.210 2.250 146,526 -0.06(-2.60%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.