Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	2.570	2.690	2.515	2.670	139,531	+0.17(+6.80%)
Oct 17, 2025	2.550	2.565	2.500	2.500	191,014	-0.06(-2.34%)
Oct 16, 2025	2.780	2.821	2.550	2.560	289,816	-0.22(-7.91%)
Oct 15, 2025	2.580	2.800	2.540	2.780	378,445	+0.22(+8.59%)
Oct 14, 2025	2.450	2.630	2.390	2.560	248,990	+0.09(+3.64%)
Oct 13, 2025	2.460	2.585	2.380	2.470	517,599	-0.03(-1.20%)
Oct 10, 2025	2.400	2.500	2.330	2.500	395,938	+0.08(+3.52%)
Oct 09, 2025	2.450	2.490	2.290	2.415	357,643	-0.02(-1.02%)
Oct 08, 2025	2.440	2.465	2.380	2.440	152,857	+0.02(+0.83%)
Oct 07, 2025	2.500	2.500	2.310	2.420	267,622	-0.08(-3.20%)
Oct 06, 2025	2.300	2.530	2.300	2.500	423,682	+0.22(+9.65%)
Oct 03, 2025	2.390	2.550	2.250	2.280	437,180	-0.13(-5.39%)
Oct 02, 2025	2.550	2.550	2.285	2.410	314,322	-0.12(-4.74%)
Oct 01, 2025	2.230	2.540	2.215	2.530	438,865	+0.33(+15.00%)
Sep 30, 2025	2.340	2.580	2.200	2.200	1,001,913	-0.14(-5.98%)
Sep 29, 2025	2.560	2.580	2.310	2.340	1,759,490	-0.20(-7.87%)
Sep 26, 2025	2.520	2.580	2.450	2.540	221,885	+0.02(+0.79%)
Sep 25, 2025	2.570	2.580	2.430	2.520	296,742	-0.04(-1.56%)
Sep 24, 2025	2.400	2.640	2.380	2.560	676,821	+0.16(+6.67%)
Sep 23, 2025	2.410	2.480	2.350	2.400	382,248	+0.03(+1.27%)
Sep 22, 2025	2.170	2.390	2.120	2.370	271,528	+0.17(+7.73%)
Sep 19, 2025	2.160	2.200	2.100	2.200	295,223	+0.04(+1.85%)
Sep 18, 2025	2.090	2.200	2.061	2.160	139,738	+0.07(+3.35%)
Sep 17, 2025	2.040	2.160	2.040	2.090	133,893	+0.04(+1.95%)
Sep 16, 2025	2.100	2.120	2.030	2.050	107,318	-0.02(-0.97%)
Sep 15, 2025	2.120	2.125	2.050	2.070	161,964	-0.05(-2.36%)
Sep 12, 2025	2.220	2.230	2.120	2.120	58,004	-0.10(-4.50%)
Sep 11, 2025	2.200	2.240	2.170	2.220	48,873	+0.03(+1.37%)
Sep 10, 2025	2.110	2.194	2.080	2.190	70,895	+0.07(+3.30%)
Sep 09, 2025	2.110	2.180	2.090	2.120	84,085	+0.00(+0.00%)
Sep 08, 2025	2.270	2.280	2.090	2.120	221,313	-0.14(-6.19%)
Sep 05, 2025	2.230	2.300	2.190	2.260	227,028	+0.04(+1.80%)
Sep 04, 2025	2.260	2.300	2.205	2.220	71,125	-0.03(-1.33%)
Sep 03, 2025	2.320	2.350	2.210	2.250	146,526	-0.06(-2.60%)
Sep 02, 2025	2.330	2.350	2.310	2.310	57,678	-0.04(-1.70%)
Aug 29, 2025	2.340	2.370	2.320	2.350	98,225	+0.02(+0.86%)
Aug 28, 2025	2.330	2.400	2.280	2.330	121,016	+0.02(+0.87%)
Aug 27, 2025	2.360	2.420	2.290	2.310	102,455	-0.06(-2.53%)
Aug 26, 2025	2.360	2.460	2.355	2.370	168,651	+0.00(+0.00%)
Aug 25, 2025	2.310	2.449	2.255	2.370	131,771	+0.08(+3.49%)
Aug 22, 2025	2.290	2.390	2.271	2.290	168,543	+0.01(+0.44%)
Aug 21, 2025	2.250	2.300	2.250	2.280	31,548	-0.01(-0.44%)
Aug 20, 2025	2.340	2.340	2.250	2.290	77,944	+0.04(+1.78%)
Aug 19, 2025	2.300	2.335	2.225	2.250	110,884	-0.04(-1.75%)
Aug 18, 2025	2.350	2.350	2.275	2.290	139,880	-0.02(-0.87%)
Aug 15, 2025	2.340	2.390	2.260	2.310	149,268	-0.02(-0.86%)
Aug 14, 2025	2.360	2.404	2.310	2.330	98,724	-0.06(-2.51%)
Aug 13, 2025	2.350	2.410	2.320	2.390	120,115	+0.00(+0.00%)
Aug 12, 2025	2.300	2.450	2.280	2.390	185,473	+0.11(+4.82%)
Aug 11, 2025	2.200	2.330	2.175	2.280	148,087	+0.07(+3.17%)
Aug 08, 2025	2.220	2.370	2.190	2.210	154,944	-0.05(-2.21%)
Aug 07, 2025	2.370	2.500	2.260	2.260	178,771	-0.10(-4.24%)
Aug 06, 2025	2.360	2.390	2.300	2.360	79,956	+0.02(+0.85%)
Aug 05, 2025	2.230	2.380	2.230	2.340	99,395	+0.08(+3.54%)
Aug 04, 2025	2.260	2.290	2.230	2.260	74,847	+0.00(+0.00%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today