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
3rd Apr 2026 (Fri) 2.39 2.44 2.39 2.39 41,815
2nd Apr 2026 (Thu) 2.39 2.44 2.39 2.39 41,815
1st Apr 2026 (Wed) 2.44 2.50 2.39 2.44 13,949
31st Mar 2026 (Tue) 2.35 2.50 2.32 2.52 56,887
30th Mar 2026 (Mon) 2.28 2.39 2.28 2.30 14,238
27th Mar 2026 (Fri) 2.23 2.26 2.22 2.23 8,149
26th Mar 2026 (Thu) 2.27 2.29 2.23 2.24 5,967
25th Mar 2026 (Wed) 2.22 2.28 2.20 2.28 7,294
24th Mar 2026 (Tue) 2.15 2.25 2.15 2.21 10,989
23rd Mar 2026 (Mon) 2.13 2.18 2.05 2.08 14,689
20th Mar 2026 (Fri) 2.30 2.30 2.04 2.06 12,257
19th Mar 2026 (Thu) 2.36 2.45 2.32 2.32 3,746
18th Mar 2026 (Wed) 2.46 2.47 2.355 2.375 16,244
17th Mar 2026 (Tue) 2.73 2.73 2.44 2.44 33,653
16th Mar 2026 (Mon) 2.27 2.84 2.27 2.73 85,517
13th Mar 2026 (Fri) 2.08 2.18 2.03 2.14 24,196
12th Mar 2026 (Thu) 2.10 2.10 2.06 2.05 2,672
11th Mar 2026 (Wed) 2.15 2.18 2.11 2.10 2,781
10th Mar 2026 (Tue) 2.09 2.19 2.09 2.12 3,434
9th Mar 2026 (Mon) 2.09 2.16 2.09 2.12 4,114
6th Mar 2026 (Fri) 2.07 2.18 2.07 2.12 6,548
5th Mar 2026 (Thu) 2.12 2.12 2.04 2.13 7,494
4th Mar 2026 (Wed) 2.10 2.14 2.08 2.07 4,109
3rd Mar 2026 (Tue) 2.10 2.26 2.05 2.06 9,683
2nd Mar 2026 (Mon) 2.14 2.22 2.12 2.16 9,064
27th Feb 2026 (Fri) 2.15 2.19 2.08 2.09 18,491
26th Feb 2026 (Thu) 2.10 2.23 2.09 2.23 37,940
25th Feb 2026 (Wed) 2.07 2.07 2.02 2.02 0
24th Feb 2026 (Tue) 2.07 2.07 2.05 2.05 0
23rd Feb 2026 (Mon) 2.07 2.085 2.01 2.05 6,561
20th Feb 2026 (Fri) 2.17 2.17 2.10 2.10 2,082
19th Feb 2026 (Thu) 2.17 2.20 2.12 2.14 13,047
18th Feb 2026 (Wed) 2.10 2.22 2.10 2.16 5,529
17th Feb 2026 (Tue) 2.22 2.22 2.115 2.12 14,119
16th Feb 2026 (Mon) 2.37 2.37 2.26 2.27 4,982
13th Feb 2026 (Fri) 2.37 2.37 2.26 2.27 4,982
12th Feb 2026 (Thu) 2.33 2.38 2.24 2.25 12,995
11th Feb 2026 (Wed) 2.49 2.49 2.36 2.37 8,608
10th Feb 2026 (Tue) 2.355 2.45 2.34 2.34 2,487
9th Feb 2026 (Mon) 2.35 2.42 2.32 2.41 5,074
6th Feb 2026 (Fri) 2.23 2.42 2.23 2.41 22,800
FTSE 100 Latest
Value10,436.29
Change71.50