XNAS
Datos históricos de OPAL Fuels Inc.
OPAL Fuels Inc. · OPAL
$1.68
▼ -0.01 (-0.58%)
Última operación · 11/10/2026, 19:23:12 UTC
- Variación en el periodo
- −29.96%
- Máximo
- US$2.87
- 29 de diciembre de 2025
- Mínimo
- US$1.65
- 7 de noviembre de 2025
- Volumen medio diario
- 0.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.68 | 1.79 | 1.68 | 1.73 | +2.98% | 261,820.861 |
| 8 oct 2026 | 1.72 | 1.73 | 1.67 | 1.68 | −2.33% | 222,265.49 |
| 7 oct 2026 | 1.77 | 1.77 | 1.72 | 1.72 | −3.91% | 103,933.732 |
| 6 oct 2026 | 1.79 | 1.82 | 1.74 | 1.79 | +0.56% | 383,394.846 |
| 5 oct 2026 | 1.77 | 1.80 | 1.70 | 1.78 | +2.30% | 257,328.43 |
| 2 oct 2026 | 1.75 | 1.82 | 1.74 | 1.74 | −0.57% | 115,898.132 |
| 1 oct 2026 | 1.74 | 1.77 | 1.71 | 1.75 | 0.00% | 255,077.199 |
| 30 sep 2026 | 1.77 | 1.86 | 1.75 | 1.75 | −1.13% | 1.23 M |
| 29 sep 2026 | 1.80 | 1.85 | 1.72 | 1.77 | −1.67% | 1.62 M |
| 28 sep 2026 | 1.82 | 1.85 | 1.76 | 1.80 | −2.70% | 343,553.964 |
| 25 sep 2026 | 1.84 | 1.87 | 1.74 | 1.85 | +0.54% | 318,426.517 |
| 24 sep 2026 | 1.86 | 1.86 | 1.73 | 1.84 | −1.08% | 396,213.703 |
| 23 sep 2026 | 1.91 | 1.91 | 1.77 | 1.86 | −5.10% | 382,201.689 |
| 22 sep 2026 | 1.96 | 1.99 | 1.95 | 1.96 | +1.03% | 69,608.929 |
| 21 sep 2026 | 1.88 | 1.99 | 1.85 | 1.94 | +3.74% | 191,196.251 |
| 18 sep 2026 | 1.93 | 1.93 | 1.86 | 1.87 | −2.09% | 178,258.308 |
| 17 sep 2026 | 1.94 | 1.95 | 1.89 | 1.91 | −0.52% | 138,837.438 |
| 16 sep 2026 | 1.85 | 1.92 | 1.84 | 1.92 | +3.78% | 189,056.587 |
| 15 sep 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 0.00% | 93,110.912 |
| 14 sep 2026 | 1.88 | 1.90 | 1.84 | 1.85 | −2.12% | 169,748.441 |
| 11 sep 2026 | 1.86 | 1.94 | 1.84 | 1.89 | +3.85% | 269,581.62 |
| 10 sep 2026 | 1.84 | 1.88 | 1.77 | 1.82 | −1.62% | 305,023.648 |
| 9 sep 2026 | 1.97 | 1.97 | 1.80 | 1.85 | −3.65% | 486,275.699 |
| 8 sep 2026 | 1.99 | 2.09 | 1.92 | 1.92 | −4.48% | 387,747.834 |
| 4 sep 2026 | 1.96 | 2.01 | 1.93 | 2.01 | +1.52% | 213,689.934 |
| 3 sep 2026 | 2.05 | 2.11 | 1.96 | 1.98 | −0.50% | 217,323.978 |
| 2 sep 2026 | 1.96 | 2.04 | 1.92 | 1.99 | +3.11% | 238,341.454 |
| 1 sep 2026 | 1.99 | 2.00 | 1.88 | 1.93 | −3.02% | 307,447.922 |
| 31 ago 2026 | 2.03 | 2.05 | 1.94 | 1.99 | −3.40% | 273,045.952 |
| 28 ago 2026 | 2.13 | 2.15 | 2.05 | 2.06 | −3.29% | 117,673.736 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.