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)

2.460 +0.320 (+14.95%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.500 282,327 +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 2.185 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.


 

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.