OPAL Fuels Inc (OPAL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.189 | -6.11848494658 | 3.089 | 3.13 | 2.87 | 83115 | 3.03395364 | CS |
| 4 | -0.18 | -5.84415584416 | 3.08 | 3.19 | 2.87 | 115780 | 3.03311278 | CS |
| 12 | -0.98 | -25.2577319588 | 3.88 | 3.89 | 2.87 | 121236 | 3.23098922 | CS |
| 26 | -0.9 | -23.6842105263 | 3.8 | 4.11 | 2.87 | 102805 | 3.43499782 | CS |
| 52 | -1.98 | -40.5737704918 | 4.88 | 5.18 | 2.87 | 94392 | 3.87293612 | CS |
| 156 | -4.4701 | -60.6518229061 | 7.3701 | 12.352 | 2.87 | 100376 | 5.90042671 | CS |
| 260 | -4.4701 | -60.6518229061 | 7.3701 | 12.352 | 2.87 | 100376 | 5.90042671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342500 | 3.31 | -0.05 | -1.49 | 3.3562 | 3.365 | 3.2599999 | 95028 |
| 1735256100 | 3.36 | 0.11 | 3.23 | 3.2599999 | 3.41 | 3.25 | 131368 |
| 1735077840 | 3.255 | 0.07 | 2.36 | 3.15 | 3.37 | 3.137 | 156147 |
| 1734996900 | 3.18 | 0.19 | 6.35 | 3.0299999 | 3.21 | 2.9674999 | 211136 |
| 1734737700 | 2.99 | -0.02 | -0.66 | 3.04 | 3.13 | 2.96 | 161932 |
| 1734651300 | 3.0099999 | -0.15 | -4.75 | 3.16 | 3.33 | 3 | 200743 |
| 1734564900 | 3.16 | -0.17 | -5.11 | 3.3106 | 3.365 | 3.16 | 210476 |
| 1734478500 | 3.33 | 0.04 | 1.22 | 3.29 | 3.43 | 3.2899 | 223270 |
| 1734392100 | 3.29 | -0.16 | -4.64 | 3.44 | 3.4666 | 3.2599999 | 182059 |
| 1734132900 | 3.45 | -0.14 | -3.90 | 3.59 | 3.64 | 3.41 | 86257 |
| 1734046500 | 3.59 | 0.01 | 0.28 | 3.6 | 3.63 | 3.59 | 24466 |
| 1733960100 | 3.58 | -0.02 | -0.56 | 3.58 | 3.6 | 3.52 | 59111 |
| 1733873700 | 3.6 | -0.02 | -0.55 | 3.62 | 3.63 | 3.55 | 62946 |
| 1733787300 | 3.62 | -0.05 | -1.36 | 3.67 | 3.69 | 3.61 | 56445 |
| 1733528100 | 3.67 | -0.04 | -1.08 | 3.69 | 3.71 | 3.6399 | 87764 |
| 1733441700 | 3.71 | -0.02 | -0.54 | 3.73 | 3.775 | 3.6701 | 51679 |
| 1733355300 | 3.73 | -0.06 | -1.58 | 3.765 | 3.82 | 3.6901 | 89263 |
| 1733268900 | 3.79 | 0.01 | 0.26 | 3.815 | 3.89 | 3.71 | 211316 |
| 1733182500 | 3.78 | -0.11 | -2.70 | 3.88 | 3.89 | 3.77 | 92160 |
| 1732917840 | 3.885 | 0.01 | 0.39 | 3.95 | 3.95 | 3.86 | 49259 |
| 1732750500 | 3.87 | 0.2 | 5.45 | 3.66 | 3.95 | 3.64 | 297052 |
| 1732664100 | 3.67 | -0.02 | -0.54 | 3.7 | 3.72 | 3.66 | 69671 |
| 1732577700 | 3.69 | 0.01 | 0.27 | 3.74 | 3.7501 | 3.69 | 31559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
