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

2.1900
-0.0800 (-3.52%)
NASDAQ · Last Trade: May 11th, 6:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/11/20262.202.342.092.19411,9232.19
5/08/20262.322.352.262.27101,1792.27
5/07/20262.252.352.212.34140,1852.34
5/06/20262.262.312.202.28132,7602.28
5/05/20262.222.312.202.26143,0542.26
5/04/20262.192.282.172.18173,8172.18
5/01/20262.182.262.172.20114,0292.20
4/30/20262.132.222.062.16124,6312.16
4/29/20262.152.192.082.08158,2672.08
4/28/20262.212.282.122.17184,0252.17
4/27/20262.362.372.182.20130,2372.20
4/24/20262.442.442.332.34113,6572.34
4/23/20262.492.492.422.46107,4712.46
4/22/20262.512.592.462.48111,9392.48
4/21/20262.602.682.482.49145,1872.49
4/20/20262.582.692.572.59161,6052.59
4/17/20262.542.582.502.56144,1642.56
4/16/20262.472.582.472.50134,0502.50
4/15/20262.412.502.402.4661,6992.46
4/14/20262.452.452.362.42213,1042.42
4/13/20262.432.492.422.4576,6882.45
4/10/20262.512.542.412.44150,1462.44
4/09/20262.482.522.432.4791,5222.47
4/08/20262.492.522.452.49130,7142.49
4/07/20262.462.512.402.44174,0592.44
4/06/20262.422.542.422.46102,6372.46
4/02/20262.392.462.392.39192,5312.39
4/01/20262.472.502.392.44168,8912.44
3/31/20262.302.522.302.52606,5072.52
3/30/20262.282.402.222.30428,0312.30
3/27/20262.202.262.202.23140,9932.23
3/26/20262.242.332.232.24124,3202.24
3/25/20262.222.292.192.28141,4062.28
3/24/20262.052.282.052.21243,7992.21
3/23/20262.192.192.052.08285,0602.08
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