Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.320	2.365	2.030	2.060	502,829	-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.

File a claim

Action Teams

Contact support

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

Historical Prices