Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

1.5400
+0.0800 (5.48%)
NASDAQ · Last Trade: Nov 4th, 1:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OPAL Fuels Inc. - Class A Common Stock (OPAL)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.511.541.451.46127,2361.46
11/02/20261.541.541.421.50220,1051.50
10/30/20261.621.621.491.53215,7231.53
10/29/20261.551.651.551.63162,0051.63
10/28/20261.561.601.521.54200,3231.54
10/27/20261.521.601.521.54165,4861.54
10/26/20261.521.561.481.53131,2761.53
10/23/20261.501.561.481.51118,2271.51
10/22/20261.541.541.461.53113,6831.53
10/21/20261.541.591.491.53140,2311.53
10/20/20261.571.591.521.53110,3321.53
10/19/20261.591.591.501.5796,6961.57
10/16/20261.571.621.551.56152,7681.56
10/15/20261.591.631.531.57162,4621.57
10/14/20261.651.661.551.57155,8131.57
10/13/20261.681.711.651.68108,1591.68
10/12/20261.731.731.651.6593,8141.65
10/09/20261.681.781.681.73261,8211.73
10/08/20261.721.731.671.68221,7571.68
10/07/20261.771.771.721.72103,9331.72
10/06/20261.791.821.741.79383,3961.79
10/05/20261.771.791.701.78257,3281.78
10/02/20261.751.821.741.74115,8991.74
10/01/20261.741.771.711.75255,0781.75
9/30/20261.771.851.751.751,229,5831.75
9/29/20261.801.851.721.771,623,7331.77
9/28/20261.821.851.761.80343,5531.80
9/25/20261.841.871.741.85318,4271.85
9/24/20261.861.861.731.84396,2141.84
9/23/20261.911.911.771.86382,2011.86
9/22/20261.961.991.951.9669,6091.96
9/21/20261.881.991.851.94191,1941.94
9/18/20261.931.931.861.87178,2581.87
9/17/20261.941.951.891.91138,8371.91
9/16/20261.851.921.831.92188,9741.92
9/15/20261.851.861.811.8593,1111.85
9/14/20261.881.901.841.85169,7471.85
9/11/20261.861.941.831.89269,5821.89
9/10/20261.841.881.771.82305,0241.82
9/09/20261.971.971.801.85486,2451.85
9/08/20261.992.091.921.92387,7151.92
9/04/20261.962.011.932.01213,6902.01
9/03/20262.072.111.961.98217,3221.98
9/02/20261.962.041.921.99238,3411.99
9/01/20261.992.001.881.93307,4491.93
8/31/20262.032.051.941.99273,0311.99
8/28/20262.132.152.052.06117,6742.06
8/27/20262.172.202.122.13142,9592.13
8/26/20262.132.202.112.18126,5952.18
8/25/20262.092.162.092.13142,7272.13
8/24/20262.102.162.082.10164,1632.10
8/21/20262.152.202.122.12175,1542.12
8/20/20262.182.212.112.1377,9872.13
8/19/20262.262.282.192.21101,7752.21
8/18/20262.212.242.152.2293,7332.22
8/17/20262.232.242.102.20126,2582.20
8/14/20262.262.282.152.15160,3462.15
8/13/20262.202.312.182.23136,6192.23
8/12/20262.462.572.182.21262,4632.21
8/11/20262.622.792.452.46210,3832.46
8/10/20262.092.692.092.60509,8392.60
8/07/20262.372.422.282.33140,1222.33
8/06/20262.362.452.312.39300,4702.39
8/05/20262.392.462.312.36105,7742.36
8/04/20262.302.462.302.40169,8162.40