Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.110 3.140 3.030 3.100 122,065 +0.00(+0.00%)
Feb 13, 2025 3.120 3.139 3.020 3.100 120,089 -0.04(-1.27%)
Feb 12, 2025 2.970 3.190 2.943 3.140 158,795 +0.17(+5.72%)
Feb 11, 2025 3.020 3.020 2.960 2.970 163,884 -0.02(-0.67%)
Feb 10, 2025 3.040 3.040 2.930 2.990 136,708 +0.02(+0.67%)
Feb 07, 2025 2.990 3.020 2.960 2.970 157,031 -0.01(-0.34%)
Feb 06, 2025 3.010 3.010 2.914 2.980 173,346 +0.02(+0.51%)
Feb 05, 2025 3.030 3.060 2.960 2.965 120,431 -0.04(-1.17%)
Feb 04, 2025 3.080 3.115 3.000 3.000 126,716 -0.06(-1.96%)
Feb 03, 2025 2.990 3.060 2.980 3.060 107,848 +0.01(+0.33%)
Jan 31, 2025 3.060 3.070 2.990 3.050 175,570 -0.01(-0.33%)
Jan 30, 2025 3.050 3.090 3.010 3.060 66,835 +0.00(+0.00%)
Jan 29, 2025 3.080 3.080 3.010 3.060 59,445 -0.01(-0.33%)
Jan 28, 2025 3.050 3.100 3.000 3.070 106,012 +0.02(+0.66%)
Jan 27, 2025 3.080 3.120 3.020 3.050 99,752 -0.03(-0.97%)
Jan 24, 2025 3.150 3.180 3.070 3.080 119,318 -0.08(-2.53%)
Jan 23, 2025 3.220 3.300 3.110 3.160 155,373 -0.07(-2.17%)
Jan 22, 2025 3.270 3.340 3.200 3.230 109,813 -0.03(-0.92%)
Jan 21, 2025 3.280 3.285 3.170 3.260 167,713 +0.11(+3.49%)
Jan 17, 2025 3.150 3.200 3.130 3.150 123,065 +0.00(+0.00%)
Jan 16, 2025 3.160 3.320 3.140 3.150 61,814 +0.00(+0.00%)
Jan 15, 2025 3.220 3.285 3.140 3.150 35,294 -0.04(-1.25%)
Jan 14, 2025 3.170 3.253 3.150 3.190 57,320 +0.01(+0.31%)
Jan 13, 2025 3.350 3.350 3.150 3.180 71,406 -0.10(-3.05%)
Jan 10, 2025 3.350 3.350 3.240 3.280 59,317 -0.07(-2.09%)
Jan 08, 2025 3.410 3.410 3.280 3.350 58,080 -0.04(-1.18%)
Jan 07, 2025 3.390 3.490 3.300 3.390 145,923 +0.05(+1.50%)
Jan 06, 2025 3.410 3.435 3.300 3.340 42,728 -0.01(-0.30%)
Jan 03, 2025 3.290 3.390 3.240 3.350 102,803 +0.09(+2.76%)
Jan 02, 2025 3.390 3.390 3.250 3.260 77,408 -0.13(-3.83%)
Dec 31, 2024 3.390 0 +0.03(+0.89%)
Dec 30, 2024 3.310 3.540 3.310 3.360 655,400 +0.05(+1.51%)
Dec 27, 2024 3.340 3.365 3.260 3.310 95,765 -0.05(-1.49%)
Dec 26, 2024 3.260 3.410 3.250 3.360 131,368 +0.10(+3.23%)
Dec 24, 2024 3.150 3.370 3.137 3.255 156,147 +0.07(+2.36%)
Dec 23, 2024 3.030 3.210 2.967 3.180 211,191 +0.19(+6.35%)
Dec 20, 2024 3.040 3.130 2.960 2.990 162,418 -0.09(-2.92%)
Dec 19, 2024 3.160 3.330 3.060 3.080 78,794 -0.08(-2.53%)
Dec 18, 2024 3.300 3.365 3.160 3.160 214,209 -0.17(-5.11%)
Dec 17, 2024 3.290 3.430 3.290 3.330 223,032 +0.04(+1.22%)
Dec 16, 2024 3.430 3.467 3.260 3.290 182,852 -0.16(-4.64%)
Dec 13, 2024 3.610 3.640 3.410 3.450 87,163 -0.14(-3.90%)
Dec 12, 2024 3.580 3.630 3.580 3.590 24,978 +0.01(+0.28%)
Dec 11, 2024 3.580 3.600 3.520 3.580 59,369 -0.02(-0.56%)
Dec 10, 2024 3.610 3.630 3.550 3.600 63,424 -0.02(-0.55%)
Dec 09, 2024 3.670 3.690 3.610 3.620 57,358 -0.05(-1.36%)
Dec 06, 2024 3.690 3.710 3.640 3.670 87,920 -0.04(-1.08%)
Dec 05, 2024 3.730 3.775 3.670 3.710 51,743 -0.02(-0.54%)
Dec 04, 2024 3.850 3.850 3.690 3.730 94,440 -0.06(-1.58%)
Dec 03, 2024 3.800 3.890 3.710 3.790 211,485 +0.01(+0.26%)
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 following
Privacy Policy and Terms and Conditions.