UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.60 -0.97 (-1.25%) GOLD FUTURES
2,334.70 -58.20 (-2.43%) DOW
39,086.23 -584.81 (-1.47%) Bitcoin GBP
52,965.89 -1,941.94 (-3.54%)
OPAL Fuels Inc. (OPAL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 4.8700 | 4.8700 | 4.8300 | 4.8500 | 4.8500 | 13,609 |
| 22 May 2024 | 4.8900 | 4.9400 | 4.8400 | 4.8500 | 4.8500 | 46,600 |
| 21 May 2024 | 5.0000 | 5.0740 | 4.8350 | 4.9000 | 4.9000 | 94,900 |
| 20 May 2024 | 4.9200 | 5.1600 | 4.9100 | 5.0000 | 5.0000 | 131,100 |
| 17 May 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 63,100 |
| 16 May 2024 | 4.9300 | 4.9400 | 4.8210 | 4.8650 | 4.8650 | 57,300 |
| 15 May 2024 | 4.9500 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 55,900 |
| 14 May 2024 | 4.9400 | 4.9400 | 4.8700 | 4.9000 | 4.9000 | 66,000 |
| 13 May 2024 | 5.0700 | 5.0900 | 4.5200 | 4.8800 | 4.8800 | 160,800 |
| 10 May 2024 | 5.1000 | 5.1800 | 5.0200 | 5.0700 | 5.0700 | 45,700 |
| 09 May 2024 | 4.9100 | 5.0600 | 4.9000 | 5.0000 | 5.0000 | 72,400 |
| 08 May 2024 | 4.8500 | 5.0800 | 4.8200 | 4.9500 | 4.9500 | 227,700 |
| 07 May 2024 | 4.9200 | 4.9900 | 4.8400 | 4.8800 | 4.8800 | 66,500 |
| 06 May 2024 | 4.9000 | 4.9900 | 4.8200 | 4.8800 | 4.8800 | 50,400 |
| 03 May 2024 | 4.8700 | 4.9400 | 4.7800 | 4.9000 | 4.9000 | 47,500 |
| 02 May 2024 | 4.6400 | 4.8900 | 4.6400 | 4.8300 | 4.8300 | 65,000 |
| 01 May 2024 | 4.6700 | 4.7200 | 4.5700 | 4.5900 | 4.5900 | 49,900 |
| 30 Apr 2024 | 4.8300 | 4.8300 | 4.6800 | 4.6800 | 4.6800 | 26,500 |
| 29 Apr 2024 | 4.6600 | 4.8700 | 4.6500 | 4.8600 | 4.8600 | 40,300 |
| 26 Apr 2024 | 4.5900 | 4.6850 | 4.5900 | 4.6400 | 4.6400 | 43,600 |
| 25 Apr 2024 | 4.6300 | 4.7100 | 4.5300 | 4.6200 | 4.6200 | 25,700 |
| 24 Apr 2024 | 4.5500 | 4.7100 | 4.5500 | 4.6500 | 4.6500 | 38,000 |
| 23 Apr 2024 | 4.5200 | 4.7600 | 4.5200 | 4.6000 | 4.6000 | 58,800 |
| 22 Apr 2024 | 4.6700 | 4.6700 | 4.5000 | 4.5300 | 4.5300 | 76,800 |
| 19 Apr 2024 | 4.7000 | 4.7800 | 4.6400 | 4.6850 | 4.6850 | 53,300 |
| 18 Apr 2024 | 4.7200 | 4.8000 | 4.6350 | 4.7000 | 4.7000 | 76,300 |
| 17 Apr 2024 | 4.7800 | 4.8400 | 4.7200 | 4.7300 | 4.7300 | 32,000 |
| 16 Apr 2024 | 4.7400 | 4.8000 | 4.7300 | 4.7400 | 4.7400 | 39,600 |
| 15 Apr 2024 | 4.7800 | 4.8900 | 4.7400 | 4.7500 | 4.7500 | 50,100 |
| 12 Apr 2024 | 4.8500 | 4.9900 | 4.7300 | 4.7700 | 4.7700 | 86,600 |
| 11 Apr 2024 | 4.9000 | 4.9380 | 4.8600 | 4.8800 | 4.8800 | 43,000 |
| 10 Apr 2024 | 4.9800 | 4.9800 | 4.8800 | 4.9400 | 4.9400 | 24,300 |
| 09 Apr 2024 | 4.9100 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 31,200 |
| 08 Apr 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | 4.9100 | 14,700 |
| 05 Apr 2024 | 4.9100 | 4.9900 | 4.8100 | 4.9000 | 4.9000 | 51,200 |
| 04 Apr 2024 | 4.7700 | 4.9400 | 4.7700 | 4.8600 | 4.8600 | 42,200 |
| 03 Apr 2024 | 4.8700 | 4.9100 | 4.7800 | 4.8100 | 4.8100 | 37,600 |
| 02 Apr 2024 | 4.9900 | 4.9900 | 4.7400 | 4.8700 | 4.8700 | 147,600 |
| 01 Apr 2024 | 5.0300 | 5.0500 | 4.8900 | 4.9100 | 4.9100 | 54,600 |
| 28 Mar 2024 | 4.8500 | 5.0450 | 4.7800 | 5.0200 | 5.0200 | 110,200 |
| 27 Mar 2024 | 4.8200 | 4.9050 | 4.7800 | 4.8100 | 4.8100 | 141,500 |
| 26 Mar 2024 | 4.8900 | 4.9160 | 4.7500 | 4.8000 | 4.8000 | 39,100 |
| 25 Mar 2024 | 4.9900 | 4.9900 | 4.8300 | 4.8300 | 4.8300 | 109,800 |
| 22 Mar 2024 | 4.9800 | 4.9800 | 4.8200 | 4.9600 | 4.9600 | 59,500 |
| 21 Mar 2024 | 4.9000 | 4.9750 | 4.7200 | 4.9200 | 4.9200 | 78,200 |
| 20 Mar 2024 | 4.8400 | 4.9900 | 4.7600 | 4.9600 | 4.9600 | 74,100 |
| 19 Mar 2024 | 4.7600 | 4.8800 | 4.7200 | 4.7600 | 4.7600 | 104,900 |
| 18 Mar 2024 | 4.8300 | 4.8800 | 4.5500 | 4.8200 | 4.8200 | 111,100 |
| 15 Mar 2024 | 4.8800 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 134,500 |
| 14 Mar 2024 | 4.6900 | 4.8500 | 4.4300 | 4.8400 | 4.8400 | 237,400 |
| 13 Mar 2024 | 4.7600 | 4.9300 | 4.7500 | 4.9100 | 4.9100 | 64,100 |
| 12 Mar 2024 | 4.8000 | 4.8600 | 4.7450 | 4.7500 | 4.7500 | 34,700 |
| 11 Mar 2024 | 4.8000 | 4.9230 | 4.7400 | 4.8000 | 4.8000 | 56,700 |
| 08 Mar 2024 | 4.7300 | 4.8200 | 4.7300 | 4.8000 | 4.8000 | 34,700 |
| 07 Mar 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7200 | 4.7200 | 45,300 |
| 06 Mar 2024 | 4.8000 | 4.8700 | 4.7200 | 4.7200 | 4.7200 | 27,700 |
| 05 Mar 2024 | 4.7300 | 4.8100 | 4.7000 | 4.7600 | 4.7600 | 141,200 |
| 04 Mar 2024 | 4.7700 | 4.7900 | 4.7240 | 4.7600 | 4.7600 | 56,200 |
| 01 Mar 2024 | 4.8200 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 37,700 |
| 29 Feb 2024 | 4.8300 | 4.8700 | 4.7800 | 4.7800 | 4.7800 | 31,800 |
| 28 Feb 2024 | 4.7500 | 4.8500 | 4.7500 | 4.8000 | 4.8000 | 13,700 |
| 27 Feb 2024 | 4.8100 | 4.8300 | 4.7500 | 4.7800 | 4.7800 | 20,400 |
| 26 Feb 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 20,600 |
| 23 Feb 2024 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 25,200 |
| 22 Feb 2024 | 4.9350 | 4.9500 | 4.8700 | 4.8700 | 4.8700 | 13,100 |
| 21 Feb 2024 | 4.8900 | 4.9900 | 4.8200 | 4.9100 | 4.9100 | 57,300 |
| 20 Feb 2024 | 5.0200 | 5.0800 | 4.9000 | 4.9100 | 4.9100 | 20,100 |
| 16 Feb 2024 | 4.9800 | 5.0800 | 4.9300 | 4.9900 | 4.9900 | 68,400 |
| 15 Feb 2024 | 4.8500 | 5.0200 | 4.8500 | 4.9600 | 4.9600 | 31,400 |
| 14 Feb 2024 | 4.7500 | 4.9000 | 4.7150 | 4.9000 | 4.9000 | 28,100 |
| 13 Feb 2024 | 4.8200 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 56,300 |
| 12 Feb 2024 | 4.7100 | 4.9650 | 4.6900 | 4.8900 | 4.8900 | 71,200 |
| 09 Feb 2024 | 4.6400 | 4.7350 | 4.6400 | 4.7000 | 4.7000 | 131,100 |
| 08 Feb 2024 | 4.7600 | 4.8100 | 4.6500 | 4.6800 | 4.6800 | 62,400 |
| 07 Feb 2024 | 4.8200 | 4.8900 | 4.6600 | 4.6900 | 4.6900 | 97,200 |
| 06 Feb 2024 | 4.6840 | 4.9000 | 4.6700 | 4.8200 | 4.8200 | 59,500 |
| 05 Feb 2024 | 4.6500 | 4.8400 | 4.5600 | 4.6800 | 4.6800 | 55,100 |
| 02 Feb 2024 | 4.7600 | 4.7700 | 4.5600 | 4.6400 | 4.6400 | 93,900 |
| 01 Feb 2024 | 4.8300 | 4.8600 | 4.7200 | 4.7600 | 4.7600 | 97,700 |
| 31 Jan 2024 | 4.9500 | 4.9700 | 4.8300 | 4.8400 | 4.8400 | 50,800 |
| 30 Jan 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 18,700 |
| 29 Jan 2024 | 4.9700 | 5.0400 | 4.9190 | 5.0150 | 5.0150 | 67,300 |
| 26 Jan 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9700 | 4.9700 | 26,600 |
| 25 Jan 2024 | 4.9900 | 5.0900 | 4.9200 | 4.9800 | 4.9800 | 53,200 |
| 24 Jan 2024 | 4.9600 | 5.0400 | 4.9000 | 4.9400 | 4.9400 | 17,900 |
| 23 Jan 2024 | 5.0600 | 5.0850 | 4.9200 | 4.9600 | 4.9600 | 273,500 |
| 22 Jan 2024 | 4.8900 | 5.0970 | 4.8600 | 5.0100 | 5.0100 | 39,200 |
| 19 Jan 2024 | 4.7800 | 4.9650 | 4.7700 | 4.9000 | 4.9000 | 113,800 |
| 18 Jan 2024 | 4.9100 | 5.0000 | 4.8400 | 4.8500 | 4.8500 | 141,700 |
| 17 Jan 2024 | 4.8400 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 74,000 |
| 16 Jan 2024 | 4.9900 | 5.0680 | 4.8300 | 4.8600 | 4.8600 | 87,200 |
| 12 Jan 2024 | 5.0800 | 5.1100 | 4.9800 | 5.0000 | 5.0000 | 32,700 |
| 11 Jan 2024 | 5.0400 | 5.1400 | 4.9800 | 5.0200 | 5.0200 | 101,000 |
| 10 Jan 2024 | 5.2500 | 5.3000 | 5.0100 | 5.0500 | 5.0500 | 155,400 |
| 09 Jan 2024 | 5.3500 | 5.3500 | 5.2600 | 5.2800 | 5.2800 | 13,800 |
| 08 Jan 2024 | 5.3000 | 5.3800 | 5.2200 | 5.2600 | 5.2600 | 46,100 |
| 05 Jan 2024 | 5.4100 | 5.4600 | 5.3200 | 5.3200 | 5.3200 | 37,800 |
| 04 Jan 2024 | 5.3200 | 5.4300 | 5.2600 | 5.3900 | 5.3900 | 61,400 |
| 03 Jan 2024 | 5.2500 | 5.4300 | 5.2500 | 5.3600 | 5.3600 | 49,800 |
| 02 Jan 2024 | 5.5200 | 5.5360 | 5.2800 | 5.3500 | 5.3500 | 122,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.