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

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

2.0600
-0.2600 (-11.21%)
NASDAQ · Last Trade: Mar 22nd, 4:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.322.372.032.06502,8412.06
3/19/20262.362.452.322.32145,6462.32
3/18/20262.412.492.352.38197,3352.38
3/17/20262.732.752.442.44481,6042.44
3/16/20262.282.852.212.731,219,6452.73
3/13/20262.082.182.022.14381,4762.14
3/12/20262.082.112.052.05141,2232.05
3/11/20262.112.202.102.10129,8012.10
3/10/20262.102.192.092.12112,2682.12
3/09/20262.092.172.082.12158,3692.12
3/06/20262.122.192.062.12122,6562.12
3/05/20262.072.152.042.13269,5632.13
3/04/20262.062.152.062.0775,5072.07
3/03/20262.102.262.052.06304,0942.06
3/02/20262.092.232.092.16116,1082.16
2/27/20262.192.202.082.09161,1332.09
2/26/20262.032.231.992.23310,7592.23
2/25/20262.032.082.002.02182,1612.02
2/24/20262.082.102.012.02202,0442.02
2/23/20262.072.092.012.05354,4292.05
2/20/20262.132.192.102.1096,9152.10
2/19/20262.142.222.112.14114,1202.14
2/18/20262.132.222.102.16161,4262.16
2/17/20262.262.272.112.12166,4792.12
2/13/20262.252.382.222.27279,3792.27
2/12/20262.412.412.232.25233,3662.25
2/11/20262.412.542.352.37211,3302.37
2/10/20262.372.452.332.34101,1242.34
2/09/20262.442.442.322.41129,7722.41
2/06/20262.172.422.172.41182,3772.41
2/05/20262.222.222.082.16235,5622.16
2/04/20262.282.282.192.23114,1152.23
2/03/20262.372.382.212.26295,0602.26
2/02/20262.322.362.222.36165,4812.36
1/30/20262.502.582.272.31357,0092.31
1/29/20262.512.532.382.53230,1642.53
1/28/20262.332.602.332.50282,3272.50
1/27/20262.392.462.282.32290,0062.32
1/26/20262.662.672.352.40402,7602.40
1/23/20262.602.782.602.65223,7672.65
1/22/20262.582.712.582.61171,7692.61
1/21/20262.532.682.502.59168,7512.59
1/20/20262.582.612.482.53220,8922.53
1/16/20262.592.672.522.65137,6992.65
1/15/20262.522.712.482.57198,9952.57
1/14/20262.572.592.502.52103,1932.52
1/13/20262.542.612.502.51133,2262.51
1/12/20262.532.652.502.54116,2802.54
1/09/20262.452.552.392.55221,7812.55
1/08/20262.182.562.182.40774,2642.40
1/07/20262.182.242.122.15394,6072.15
1/06/20262.272.332.192.18270,8472.18
1/05/20262.392.402.232.28265,4882.28
1/02/20262.342.422.342.38100,0162.38
12/31/20252.612.622.352.35235,2082.35
12/30/20252.582.762.582.641,814,2082.64
12/29/20252.672.872.572.59446,5802.59
12/26/20252.642.712.602.69253,1052.69
12/24/20252.492.732.422.66315,4652.66
12/23/20252.312.592.272.51866,9302.51
12/22/20252.102.292.002.24830,3842.24