OPAL Fuels Inc. Class A OPAL
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$1,750,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,75 | -%0,29 | $1,74 | $1,76 | $1,71 | 69,44K |
| 2026-09-30 | $1,75 | -%1,13 | $1,77 | $1,86 | $1,75 | 1,23M |
| 2026-09-29 | $1,77 | -%1,67 | $1,80 | $1,85 | $1,72 | 1,62M |
| 2026-09-28 | $1,80 | -%2,70 | $1,82 | $1,85 | $1,76 | 343,40K |
| 2026-09-25 | $1,85 | +%0,54 | $1,84 | $1,87 | $1,74 | 318,40K |
| 2026-09-24 | $1,84 | -%1,08 | $1,86 | $1,86 | $1,73 | 396,20K |
| 2026-09-23 | $1,86 | -%5,10 | $1,91 | $1,91 | $1,77 | 382,20K |
| 2026-09-22 | $1,96 | +%1,03 | $1,96 | $1,99 | $1,95 | 68,40K |
| 2026-09-21 | $1,94 | +%3,74 | $1,88 | $1,99 | $1,85 | 191,20K |
| 2026-09-18 | $1,87 | -%2,09 | $1,93 | $1,93 | $1,86 | 178,00K |
| 2026-09-17 | $1,91 | -%0,52 | $1,94 | $1,95 | $1,88 | 138,60K |
| 2026-09-16 | $1,92 | +%3,78 | $1,85 | $1,92 | $1,84 | 189,00K |
| 2026-09-15 | $1,85 | %0,00 | $1,85 | $1,86 | $1,81 | 93,10K |
| 2026-09-14 | $1,85 | -%2,12 | $1,88 | $1,90 | $1,84 | 168,70K |
| 2026-09-11 | $1,89 | +%3,85 | $1,86 | $1,94 | $1,84 | 269,60K |
| 2026-09-10 | $1,82 | -%1,62 | $1,84 | $1,88 | $1,77 | 305,00K |
| 2026-09-09 | $1,85 | -%3,65 | $1,97 | $1,97 | $1,80 | 486,20K |
| 2026-09-08 | $1,92 | -%4,48 | $1,99 | $2,09 | $1,92 | 387,70K |
| 2026-09-04 | $2,01 | +%1,52 | $1,96 | $2,01 | $1,93 | 213,60K |
| 2026-09-03 | $1,98 | -%0,50 | $2,05 | $2,11 | $1,96 | 217,30K |
| 2026-09-02 | $1,99 | +%3,11 | $1,96 | $2,04 | $1,92 | 238,30K |
| 2026-09-01 | $1,93 | -%3,02 | $1,99 | $2,00 | $1,88 | 307,40K |
| 2026-08-31 | $1,99 | -%3,40 | $2,03 | $2,05 | $1,94 | 273,00K |
| 2026-08-28 | $2,06 | -%3,29 | $2,13 | $2,15 | $2,05 | 116,70K |
| 2026-08-27 | $2,13 | -%2,29 | $2,17 | $2,20 | $2,12 | 141,90K |
| 2026-08-26 | $2,18 | +%2,35 | $2,13 | $2,20 | $2,11 | 126,60K |
| 2026-08-25 | $2,13 | +%1,43 | $2,09 | $2,16 | $2,09 | 142,70K |
| 2026-08-24 | $2,10 | -%0,94 | $2,10 | $2,16 | $2,08 | 164,20K |
| 2026-08-21 | $2,12 | -%0,47 | $2,15 | $2,20 | $2,12 | 175,20K |
| 2026-08-20 | $2,13 | -%3,62 | $2,18 | $2,21 | $2,11 | 78,00K |
| 2026-08-19 | $2,21 | -%0,45 | $2,26 | $2,28 | $2,19 | 101,80K |
| 2026-08-18 | $2,22 | +%0,91 | $2,21 | $2,24 | $2,15 | 93,60K |
| 2026-08-17 | $2,20 | +%2,33 | $2,23 | $2,24 | $2,10 | 126,30K |
| 2026-08-14 | $2,15 | -%3,37 | $2,26 | $2,28 | $2,15 | 160,30K |
| 2026-08-13 | $2,22 | +%0,68 | $2,20 | $2,31 | $2,18 | 136,60K |
| 2026-08-12 | $2,21 | -%9,98 | $2,46 | $2,57 | $2,18 | 262,50K |
| 2026-08-11 | $2,45 | -%5,58 | $2,62 | $2,79 | $2,45 | 210,30K |
| 2026-08-10 | $2,60 | +%11,59 | $2,09 | $2,69 | $2,09 | 509,70K |
| 2026-08-07 | $2,33 | -%2,51 | $2,37 | $2,42 | $2,28 | 140,10K |
| 2026-08-06 | $2,39 | +%1,27 | $2,36 | $2,45 | $2,31 | 300,50K |
| 2026-08-05 | $2,36 | -%1,67 | $2,39 | $2,46 | $2,31 | 105,80K |
| 2026-08-04 | $2,40 | +%3,90 | $2,30 | $2,46 | $2,30 | 169,80K |
| 2026-08-03 | $2,31 | -%1,70 | $2,34 | $2,39 | $2,30 | 110,70K |
| 2026-07-31 | $2,35 | +%5,86 | $2,23 | $2,38 | $2,18 | 323,20K |
| 2026-07-30 | $2,22 | +%7,77 | $2,10 | $2,22 | $2,08 | 195,70K |
| 2026-07-29 | $2,06 | -%7,62 | $2,21 | $2,23 | $2,06 | 154,00K |
| 2026-07-28 | $2,23 | -%0,89 | $2,26 | $2,28 | $2,20 | 82,00K |
| 2026-07-27 | $2,25 | +%1,81 | $2,23 | $2,25 | $2,17 | 188,10K |
| 2026-07-24 | $2,21 | -%1,78 | $2,27 | $2,32 | $2,20 | 88,20K |
| 2026-07-23 | $2,25 | -%7,22 | $2,39 | $2,47 | $2,21 | 377,90K |
| 2026-07-22 | $2,42 | -%3,77 | $2,51 | $2,53 | $2,40 | 169,90K |
| 2026-07-21 | $2,52 | -%0,40 | $2,50 | $2,59 | $2,48 | 144,80K |
| 2026-07-20 | $2,53 | %0,00 | $2,53 | $2,55 | $2,45 | 204,80K |
| 2026-07-17 | $2,53 | +%1,20 | $2,46 | $2,54 | $2,45 | 175,10K |
| 2026-07-16 | $2,50 | +%5,93 | $2,38 | $2,51 | $2,37 | 280,80K |
| 2026-07-15 | $2,36 | +%4,89 | $2,24 | $2,42 | $2,24 | 342,80K |
| 2026-07-14 | $2,25 | +%10,29 | $2,07 | $2,26 | $2,05 | 307,10K |
| 2026-07-13 | $2,04 | -%1,45 | $2,08 | $2,08 | $2,01 | 142,30K |
| 2026-07-10 | $2,07 | +%2,99 | $2,03 | $2,08 | $1,99 | 252,00K |
| 2026-07-09 | $2,01 | -%4,74 | $2,09 | $2,09 | $1,98 | 212,60K |
| 2026-07-08 | $2,11 | +%1,93 | $2,07 | $2,17 | $2,00 | 303,10K |
| 2026-07-07 | $2,07 | -%0,96 | $2,07 | $2,10 | $2,03 | 384,70K |
| 2026-07-06 | $2,09 | -%0,95 | $2,10 | $2,23 | $2,08 | 249,20K |
| 2026-07-02 | $2,11 | -%4,09 | $2,21 | $2,23 | $2,05 | 202,30K |
| 2026-07-01 | $2,20 | %0,00 | $2,20 | $2,23 | $2,16 | 159,90K |
| 2026-06-30 | $2,20 | -%4,76 | $2,30 | $2,31 | $2,15 | 449,50K |
| 2026-06-29 | $2,31 | +%8,96 | $2,12 | $2,39 | $2,10 | 1,88M |
| 2026-06-26 | $2,12 | +%1,44 | $2,10 | $2,23 | $2,02 | 806,60K |
| 2026-06-25 | $2,09 | +%3,98 | $2,04 | $2,17 | $2,03 | 266,70K |
| 2026-06-24 | $2,01 | +%7,49 | $1,85 | $2,04 | $1,84 | 274,50K |
| 2026-06-23 | $1,87 | +%5,06 | $1,78 | $1,92 | $1,75 | 444,40K |
| 2026-06-22 | $1,78 | -%4,30 | $1,89 | $1,89 | $1,76 | 237,40K |
| 2026-06-18 | $1,86 | +%2,20 | $1,86 | $1,87 | $1,76 | 328,20K |
| 2026-06-17 | $1,82 | -%1,62 | $1,86 | $1,90 | $1,82 | 148,90K |
| 2026-06-16 | $1,85 | -%3,14 | $1,91 | $1,94 | $1,85 | 343,60K |
| 2026-06-15 | $1,91 | -%1,04 | $2,00 | $2,02 | $1,88 | 332,70K |
| 2026-06-12 | $1,93 | +%1,05 | $1,91 | $1,98 | $1,91 | 113,40K |
| 2026-06-11 | $1,91 | -%1,55 | $1,95 | $1,98 | $1,90 | 288,90K |
| 2026-06-10 | $1,94 | -%3,00 | $2,00 | $2,04 | $1,94 | 136,40K |
| 2026-06-09 | $2,00 | -%6,32 | $2,14 | $2,18 | $1,95 | 257,80K |
| 2026-06-08 | $2,13 | +%1,91 | $2,11 | $2,19 | $2,10 | 74,70K |
| 2026-06-05 | $2,10 | -%9,31 | $2,28 | $2,28 | $2,08 | 507,00K |
| 2026-06-04 | $2,31 | +%4,05 | $2,22 | $2,31 | $2,21 | 220,60K |
| 2026-06-03 | $2,22 | -%2,63 | $2,30 | $2,30 | $2,19 | 225,70K |
| 2026-06-02 | $2,28 | +%0,44 | $2,26 | $2,33 | $2,20 | 251,50K |
| 2026-06-01 | $2,27 | +%0,44 | $2,25 | $2,38 | $2,24 | 248,20K |
| 2026-05-29 | $2,26 | +%1,80 | $2,19 | $2,29 | $2,13 | 367,60K |
| 2026-05-28 | $2,22 | +%3,26 | $2,14 | $2,23 | $2,14 | 100,40K |
| 2026-05-27 | $2,15 | -%0,46 | $2,17 | $2,20 | $2,13 | 189,80K |
| 2026-05-26 | $2,16 | %0,00 | $2,18 | $2,21 | $2,10 | 322,50K |