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

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

2.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 5th, 4:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/20252.112.152.032.06296,5152.06
12/18/20252.082.162.032.10273,5852.10
12/17/20252.282.332.072.10299,2812.10
12/16/20252.522.562.232.28365,9182.28
12/15/20252.602.602.502.5496,6302.54
12/12/20252.672.672.582.60143,9322.60
12/11/20252.562.732.552.63127,5252.63
12/10/20252.522.582.502.54168,2342.54
12/09/20252.522.672.512.57165,0972.57
12/08/20252.632.692.512.52314,9052.52
12/05/20252.592.652.502.63123,0722.63
12/04/20252.362.642.312.59310,4232.59
12/03/20252.322.392.262.39117,2182.39
12/02/20252.292.382.262.2971,2002.29
12/01/20252.392.432.282.30122,5602.30
11/28/20252.392.422.312.4159,1952.41
11/26/20252.322.402.272.38101,9022.38
11/25/20252.212.372.172.36264,8572.36
11/24/20252.252.272.132.23297,7222.23
11/21/20252.002.271.972.26259,3012.26
11/20/20252.202.212.012.02148,2292.02
11/19/20252.342.342.152.15223,5232.15
11/18/20252.122.482.122.39313,2782.39
11/17/20252.362.362.112.12141,4572.12
11/14/20252.262.392.262.38214,8212.38
11/13/20252.282.362.152.30358,3372.30
11/12/20252.242.292.192.2998,0882.29
11/11/20252.282.282.052.26238,5472.26
11/10/20252.152.331.972.28236,1262.28
11/07/20251.992.091.652.09590,5582.09
11/06/20252.142.151.992.02271,7182.02
11/05/20252.302.302.152.16115,6222.16