Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	2.520	2.710	2.485	2.570	198,995	+0.05(+1.98%)
Jan 14, 2026	2.570	2.590	2.500	2.520	103,193	+0.01(+0.40%)
Jan 13, 2026	2.540	2.610	2.500	2.510	133,226	-0.03(-1.18%)
Jan 12, 2026	2.530	2.650	2.500	2.540	116,280	-0.01(-0.39%)
Jan 09, 2026	2.450	2.550	2.390	2.550	221,781	+0.15(+6.25%)
Jan 08, 2026	2.180	2.555	2.180	2.400	774,264	+0.25(+11.63%)
Jan 07, 2026	2.180	2.240	2.115	2.150	394,607	-0.03(-1.38%)
Jan 06, 2026	2.270	2.325	2.170	2.180	270,847	-0.10(-4.39%)
Jan 05, 2026	2.390	2.405	2.230	2.280	265,488	-0.10(-4.20%)
Jan 02, 2026	2.340	2.420	2.340	2.380	100,016	+0.02(+1.06%)
Dec 31, 2025	2.610	2.619	2.350	2.355	235,208	-0.29(-10.80%)
Dec 30, 2025	2.580	2.760	2.580	2.640	1,814,208	+0.05(+1.93%)
Dec 29, 2025	2.670	2.870	2.570	2.590	446,580	-0.10(-3.72%)
Dec 26, 2025	2.640	2.710	2.600	2.690	253,105	+0.03(+1.13%)
Dec 24, 2025	2.490	2.730	2.417	2.660	315,465	+0.15(+5.98%)
Dec 23, 2025	2.310	2.590	2.270	2.510	866,930	+0.27(+12.05%)
Dec 22, 2025	2.100	2.290	2.000	2.240	830,384	+0.18(+8.74%)
Dec 19, 2025	2.110	2.150	2.030	2.060	296,515	-0.04(-1.90%)
Dec 18, 2025	2.080	2.160	2.030	2.100	273,585	+0.00(+0.00%)
Dec 17, 2025	2.280	2.335	2.070	2.100	299,281	-0.18(-7.89%)
Dec 16, 2025	2.520	2.565	2.230	2.280	365,918	-0.26(-10.24%)
Dec 15, 2025	2.600	2.600	2.500	2.540	96,630	-0.06(-2.31%)
Dec 12, 2025	2.670	2.670	2.585	2.600	143,932	-0.03(-1.14%)
Dec 11, 2025	2.560	2.735	2.550	2.630	127,525	+0.09(+3.54%)
Dec 10, 2025	2.520	2.580	2.500	2.540	168,234	-0.03(-1.17%)
Dec 09, 2025	2.520	2.670	2.510	2.570	165,097	+0.05(+1.98%)
Dec 08, 2025	2.630	2.695	2.510	2.520	314,905	-0.11(-4.18%)
Dec 05, 2025	2.590	2.650	2.500	2.630	123,072	+0.04(+1.54%)
Dec 04, 2025	2.360	2.640	2.310	2.590	310,423	+0.20(+8.37%)
Dec 03, 2025	2.320	2.390	2.260	2.390	117,218	+0.10(+4.60%)
Dec 02, 2025	2.290	2.375	2.260	2.285	71,200	-0.01(-0.65%)
Dec 01, 2025	2.390	2.430	2.280	2.300	122,560	-0.11(-4.56%)
Nov 28, 2025	2.390	2.420	2.310	2.410	59,195	+0.03(+1.26%)
Nov 26, 2025	2.320	2.400	2.275	2.380	101,902	+0.02(+0.85%)
Nov 25, 2025	2.210	2.370	2.170	2.360	264,857	+0.13(+5.83%)
Nov 24, 2025	2.250	2.270	2.130	2.230	297,722	-0.01(-0.45%)
Nov 21, 2025	2.000	2.270	1.970	2.240	259,301	+0.23(+11.17%)
Nov 20, 2025	2.200	2.210	2.010	2.015	148,229	-0.14(-6.50%)
Nov 19, 2025	2.340	2.340	2.150	2.155	223,523	-0.24(-9.83%)
Nov 18, 2025	2.120	2.480	2.120	2.390	313,278	+0.27(+13.00%)
Nov 17, 2025	2.360	2.360	2.110	2.115	141,457	-0.26(-11.13%)
Nov 14, 2025	2.260	2.390	2.260	2.380	214,821	+0.08(+3.48%)
Nov 13, 2025	2.280	2.360	2.150	2.300	358,337	+0.01(+0.66%)
Nov 12, 2025	2.240	2.290	2.190	2.285	98,088	+0.03(+1.11%)
Nov 11, 2025	2.280	2.280	2.050	2.260	238,547	-0.02(-0.88%)
Nov 10, 2025	2.150	2.330	1.970	2.280	236,126	+0.19(+9.09%)
Nov 07, 2025	1.990	2.090	1.650	2.090	590,558	+0.07(+3.47%)
Nov 06, 2025	2.140	2.150	1.990	2.020	271,718	-0.14(-6.48%)
Nov 05, 2025	2.300	2.300	2.150	2.160	115,622	-0.10(-4.42%)
Nov 04, 2025	2.250	2.330	2.170	2.260	167,423	-0.01(-0.44%)

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.

Financial News

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

Historical Prices

Popular Pages