Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Opal Fuels Inc (OPAL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.23 2.42 2.23 2.41 22,800
5th Feb 2026 (Thu) 2.15 2.17 2.09 2.16 9,092
4th Feb 2026 (Wed) 2.255 2.255 2.20 2.23 3,133
3rd Feb 2026 (Tue) 2.33 2.33 2.21 2.26 5,825
2nd Feb 2026 (Mon) 2.25 2.35 2.24 2.36 12,546
30th Jan 2026 (Fri) 2.52 2.55 2.275 2.31 20,110
29th Jan 2026 (Thu) 2.43 2.52 2.38 2.53 5,381
28th Jan 2026 (Wed) 2.38 2.56 2.38 2.32 10,932
27th Jan 2026 (Tue) 2.435 2.435 2.28 2.32 12,239
26th Jan 2026 (Mon) 2.63 2.63 2.35 2.40 35,536
23rd Jan 2026 (Fri) 2.66 2.75 2.595 2.655 10,931
22nd Jan 2026 (Thu) 2.60 2.71 2.60 2.61 12,589
21st Jan 2026 (Wed) 2.50 2.675 2.50 2.59 5,386
20th Jan 2026 (Tue) 2.59 2.60 2.49 2.53 8,848
19th Jan 2026 (Mon) 2.53 2.67 2.53 2.65 6,801
16th Jan 2026 (Fri) 2.53 2.67 2.53 2.65 6,801
15th Jan 2026 (Thu) 2.50 2.69 2.49 2.57 20,281
14th Jan 2026 (Wed) 2.56 2.57 2.50 2.52 5,393
13th Jan 2026 (Tue) 2.57 2.575 2.50 2.54 5,456
12th Jan 2026 (Mon) 2.54 2.635 2.54 2.54 13,802
9th Jan 2026 (Fri) 2.49 2.55 2.43 2.55 5,658
8th Jan 2026 (Thu) 2.29 2.55 2.235 2.40 43,924
7th Jan 2026 (Wed) 2.22 2.23 2.12 2.15 20,892
6th Jan 2026 (Tue) 2.23 2.325 2.17 2.18 18,800
5th Jan 2026 (Mon) 2.35 2.35 2.24 2.28 17,017
2nd Jan 2026 (Fri) 2.37 2.41 2.365 2.38 2,642
1st Jan 2026 (Thu) 2.56 2.56 2.355 2.355 56,502
31st Dec 2025 (Wed) 2.56 2.56 2.355 2.355 56,502
30th Dec 2025 (Tue) 2.615 2.75 2.615 2.64 35,379
29th Dec 2025 (Mon) 2.75 2.87 2.57 2.59 37,695
26th Dec 2025 (Fri) 2.70 2.705 2.61 2.69 11,970
25th Dec 2025 (Thu) 2.50 2.73 2.485 2.66 58,461
24th Dec 2025 (Wed) 2.50 2.73 2.485 2.66 58,461
23rd Dec 2025 (Tue) 2.35 2.58 2.35 2.51 65,703
22nd Dec 2025 (Mon) 2.04 2.29 2.04 2.24 27,276
19th Dec 2025 (Fri) 2.075 2.135 2.05 2.06 16,022
18th Dec 2025 (Thu) 2.10 2.15 2.035 2.10 22,471
17th Dec 2025 (Wed) 2.30 2.30 2.08 2.10 31,123
16th Dec 2025 (Tue) 2.55 2.55 2.235 2.28 58,189
15th Dec 2025 (Mon) 2.58 2.585 2.51 2.54 5,524
12th Dec 2025 (Fri) 2.62 2.64 2.59 2.60 8,526
11th Dec 2025 (Thu) 2.64 2.72 2.60 2.63 10,410
10th Dec 2025 (Wed) 2.54 2.57 2.50 2.54 10,506
9th Dec 2025 (Tue) 2.61 2.66 2.53 2.57 14,122
8th Dec 2025 (Mon) 2.65 2.69 2.51 2.52 4,700
FTSE 100 Latest
Value10,369.75
Change60.53