OPAL Fuels Inc (OPAL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.0152284264 | 1.97 | 2.04 | 1.87 | 197198 | 1.95558531 | CS |
| 4 | -0.56 | -21.9607843137 | 2.55 | 2.6989 | 1.87 | 163378 | 2.12657458 | CS |
| 12 | -1.29 | -39.3292682927 | 3.28 | 3.49 | 1.87 | 128964 | 2.63121819 | CS |
| 26 | -1.48 | -42.65129683 | 3.47 | 4.11 | 1.87 | 110741 | 3.06814202 | CS |
| 52 | -2.86 | -58.9690721649 | 4.85 | 5.18 | 1.87 | 102943 | 3.56058134 | CS |
| 156 | -5.3801 | -72.9990095114 | 7.3701 | 12.352 | 1.87 | 102590 | 5.69285352 | CS |
| 260 | -5.3801 | -72.9990095114 | 7.3701 | 12.352 | 1.87 | 102590 | 5.69285352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.92 | 0 | 0.00 | 1.92 | 1.98 | 1.9101 | 1009075 |
| 1743114900 | 1.92 | -0.04 | -2.04 | 1.96 | 1.965 | 1.92 | 186823 |
| 1743028500 | 1.96 | 0 | 0.00 | 1.96 | 2.02 | 1.95 | 151758 |
| 1742942100 | 1.96 | -0.04 | -2.00 | 1.96 | 2.015 | 1.955 | 203696 |
| 1742855700 | 2 | 0.1 | 5.26 | 1.97 | 2.04 | 1.91 | 297428 |
| 1742596500 | 1.9 | -0.07 | -3.55 | 1.97 | 1.97 | 1.87 | 146284 |
| 1742510100 | 1.97 | -0.05 | -2.48 | 2 | 2.06 | 1.97 | 110922 |
| 1742423700 | 2.02 | 0.03 | 1.51 | 1.96 | 2.04 | 1.96 | 60221 |
| 1742337300 | 1.99 | -0.11 | -5.24 | 2.125 | 2.125 | 1.95 | 156684 |
| 1742250900 | 2.1 | 0.21 | 11.11 | 1.98 | 2.16 | 1.93 | 178366 |
| 1741991700 | 1.89 | -0.28 | -12.90 | 2.0299999 | 2.14 | 1.89 | 391667 |
| 1741905300 | 2.17 | -0.17 | -7.26 | 2.32 | 2.3699 | 2.17 | 189676 |
| 1741818900 | 2.34 | 0.05 | 2.18 | 2.3 | 2.395 | 2.2799999 | 151294 |
| 1741732500 | 2.29 | 0.01 | 0.44 | 2.3338 | 2.35 | 2.27 | 32369 |
| 1741646100 | 2.2799999 | -0.07 | -2.98 | 2.3588 | 2.3588 | 2.2502 | 78149 |
| 1741390500 | 2.35 | 0.03 | 1.29 | 2.35 | 2.355 | 2.3 | 173087 |
| 1741304100 | 2.32 | -0.04 | -1.69 | 2.4049999 | 2.4399 | 2.31 | 50223 |
| 1741217700 | 2.36 | -0.01 | -0.42 | 2.37 | 2.38 | 2.3 | 126903 |
| 1741131300 | 2.37 | -0.04 | -1.66 | 2.38 | 2.46 | 2.27 | 214098 |
| 1741044900 | 2.41 | -0.09 | -3.60 | 2.6 | 2.6989 | 2.38 | 157154 |
| 1740785700 | 2.5 | -0.04 | -1.57 | 2.55 | 2.6 | 2.46 | 210759 |
| 1740699300 | 2.54 | -0.19 | -6.96 | 2.74 | 2.75 | 2.52 | 172548 |
| 1740612900 | 2.73 | -0.17 | -5.70 | 2.91 | 2.94 | 2.72 | 164761 |
| 1740526500 | 2.895 | -0.01 | -0.17 | 2.92 | 2.92 | 2.85 | 56042 |
| 1740440100 | 2.9 | -0.02 | -0.68 | 2.98 | 2.98 | 2.87 | 236055 |
| 1740180900 | 2.92 | -0.15 | -4.89 | 3.06 | 3.075 | 2.91 | 104444 |
| 1740094500 | 3.07 | -0.02 | -0.65 | 3.08 | 3.09 | 3.05 | 43879 |
| 1740008100 | 3.09 | 0 | 0.00 | 3.08 | 3.13 | 3.0606 | 57082 |
| 1739921700 | 3.09 | -0.01 | -0.32 | 3.089 | 3.13 | 3.068 | 127053 |
| 1739576100 | 3.1 | 0 | 0.00 | 3.09 | 3.14 | 3.0299999 | 119360 |
| 1739489700 | 3.1 | -0.04 | -1.27 | 3.12 | 3.1386 | 3.02 | 120089 |
| 1739403300 | 3.14 | 0.17 | 5.72 | 2.9431 | 3.19 | 2.9431 | 156542 |
| 1739316900 | 2.97 | -0.02 | -0.67 | 3.02 | 3.02 | 2.96 | 163884 |
| 1739230500 | 2.99 | 0.02 | 0.67 | 3.04 | 3.04 | 2.93 | 136708 |
| 1738971300 | 2.97 | -0.01 | -0.34 | 3 | 3.02 | 2.96 | 152052 |
| 1738884900 | 2.98 | 0.02 | 0.51 | 3.0099999 | 3.0099999 | 2.9136 | 173346 |
| 1738798500 | 2.965 | -0.04 | -1.17 | 3.0299999 | 3.06 | 2.96 | 120431 |
| 1738712100 | 3 | -0.06 | -1.96 | 3.08 | 3.115 | 3 | 126399 |
| 1738625700 | 3.06 | 0.01 | 0.33 | 3.0099999 | 3.06 | 2.98 | 91097 |
| 1738366500 | 3.05 | -0.01 | -0.33 | 3.06 | 3.07 | 2.99 | 175570 |
| 1738280100 | 3.06 | 0 | 0.00 | 3.05 | 3.09 | 3.0099999 | 66835 |
| 1738193700 | 3.06 | -0.01 | -0.33 | 3.08 | 3.08 | 3.0101 | 59445 |
| 1738107300 | 3.07 | 0.02 | 0.66 | 3.05 | 3.1002 | 3 | 105959 |
| 1738020900 | 3.05 | -0.03 | -0.97 | 3.08 | 3.12 | 3.02 | 99638 |
| 1737761700 | 3.08 | -0.15 | -4.64 | 3.15 | 3.18 | 3.07 | 118198 |
| 1737675300 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1737588900 | 3.23 | -0.03 | -0.92 | 3.27 | 3.34 | 3.2001 | 109182 |
| 1737502500 | 3.2599999 | 0.11 | 3.49 | 3.25 | 3.285 | 3.17 | 153766 |
| 1737156900 | 3.15 | 0 | 0.00 | 3.15 | 3.2 | 3.13 | 123065 |
| 1737070500 | 3.15 | 0 | 0.00 | 3.16 | 3.32 | 3.14 | 61814 |
| 1736984100 | 3.15 | -0.04 | -1.25 | 3.22 | 3.285 | 3.14 | 35294 |
| 1736897700 | 3.19 | 0.01 | 0.31 | 3.17 | 3.2533 | 3.15 | 57320 |
| 1736811300 | 3.18 | -0.1 | -3.05 | 3.35 | 3.35 | 3.15 | 71406 |
| 1736552100 | 3.2799999 | -0.07 | -2.09 | 3.3252 | 3.3252 | 3.2399 | 55691 |
| 1736379300 | 3.35 | -0.04 | -1.18 | 3.41 | 3.41 | 3.2801 | 57333 |
| 1736292900 | 3.39 | 0.05 | 1.50 | 3.34 | 3.49 | 3.3001 | 144715 |
| 1736206500 | 3.34 | -0.01 | -0.30 | 3.41 | 3.435 | 3.3 | 35742 |
| 1735947300 | 3.35 | 0.09 | 2.76 | 3.2799999 | 3.39 | 3.24 | 101657 |
| 1735860900 | 3.2599999 | -0.13 | -3.83 | 3.38 | 3.385 | 3.25 | 76821 |
| 1735688100 | 3.39 | 0.03 | 0.89 | 3.37 | 3.4 | 3.3249 | 96009 |
| 1735601700 | 3.36 | 0.05 | 1.51 | 3.31 | 3.54 | 3.31 | 655363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
