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 (OPAL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 2.56 2.65 2.50 2.63 10,161
4th Dec 2025 (Thu) 2.31 2.64 2.31 2.59 46,218
3rd Dec 2025 (Wed) 2.30 2.38 2.27 2.39 8,080
2nd Dec 2025 (Tue) 2.26 2.33 2.26 2.285 1,595
1st Dec 2025 (Mon) 2.41 2.41 2.29 2.30 4,299
28th Nov 2025 (Fri) 2.34 2.40 2.34 2.41 1,388
27th Nov 2025 (Thu) 2.36 2.40 2.36 2.38 12,892
26th Nov 2025 (Wed) 2.36 2.40 2.36 2.38 12,936
25th Nov 2025 (Tue) 2.23 2.36 2.18 2.36 16,878
24th Nov 2025 (Mon) 2.17 2.265 2.15 2.23 9,813
21st Nov 2025 (Fri) 2.00 2.255 2.00 2.24 5,683
20th Nov 2025 (Thu) 2.19 2.19 2.19 2.155 0
19th Nov 2025 (Wed) 2.30 2.30 2.15 2.155 3,952
18th Nov 2025 (Tue) 2.12 2.48 2.12 2.39 15,825
17th Nov 2025 (Mon) 2.33 2.33 2.12 2.115 4,202
14th Nov 2025 (Fri) 2.28 2.39 2.27 2.38 18,506
13th Nov 2025 (Thu) 2.22 2.35 2.20 2.30 6,610
12th Nov 2025 (Wed) 2.20 2.29 2.20 2.285 4,709
11th Nov 2025 (Tue) 2.25 2.26 2.06 2.26 21,310
10th Nov 2025 (Mon) 2.12 2.29 2.02 2.28 26,499
7th Nov 2025 (Fri) 1.99 2.09 1.655 2.09 27,635
6th Nov 2025 (Thu) 2.13 2.13 2.00 2.02 15,001
5th Nov 2025 (Wed) 2.28 2.28 2.155 2.16 3,421
4th Nov 2025 (Tue) 2.37 2.37 2.27 2.27 0
3rd Nov 2025 (Mon) 2.37 2.42 2.24 2.27 16,433
31st Oct 2025 (Fri) 2.35 2.41 2.33 2.41 9,568
30th Oct 2025 (Thu) 2.39 2.43 2.28 2.28 13,948
29th Oct 2025 (Wed) 2.53 2.535 2.35 2.35 11,450
28th Oct 2025 (Tue) 2.60 2.60 2.50 2.51 12,570
27th Oct 2025 (Mon) 2.69 2.69 2.55 2.55 4,315
24th Oct 2025 (Fri) 2.68 2.76 2.68 2.70 5,339
23rd Oct 2025 (Thu) 2.69 2.73 2.58 2.67 14,157
22nd Oct 2025 (Wed) 2.55 2.68 2.55 2.68 4,213
21st Oct 2025 (Tue) 2.58 2.675 2.55 2.60 3,604
20th Oct 2025 (Mon) 2.60 2.69 2.54 2.67 16,024
17th Oct 2025 (Fri) 2.53 2.56 2.50 2.50 17,633
16th Oct 2025 (Thu) 2.74 2.80 2.55 2.56 21,248
15th Oct 2025 (Wed) 2.55 2.80 2.55 2.78 15,650
14th Oct 2025 (Tue) 2.41 2.625 2.41 2.56 24,502
13th Oct 2025 (Mon) 2.48 2.57 2.39 2.47 57,505
FTSE 100 Latest
Value9,649.03
Change-54.13