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
21st May 2026 (Thu) 2.01 2.02 1.95 2.01 21,676
20th May 2026 (Wed) 2.05 2.09 1.965 1.97 8,962
19th May 2026 (Tue) 2.025 2.11 1.99 2.06 22,256
18th May 2026 (Mon) 1.97 2.05 1.96 1.98 14,005
15th May 2026 (Fri) 1.96 1.96 1.89 1.94 18,696
14th May 2026 (Thu) 2.02 2.13 1.955 2.01 42,366
13th May 2026 (Wed) 2.06 2.085 1.87 2.03 37,185
12th May 2026 (Tue) 2.17 2.17 2.08 2.08 7,713
11th May 2026 (Mon) 2.12 2.34 2.10 2.19 19,242
8th May 2026 (Fri) 2.325 2.35 2.27 2.27 4,425
7th May 2026 (Thu) 2.25 2.35 2.25 2.34 4,493
6th May 2026 (Wed) 2.22 2.31 2.20 2.28 9,319
5th May 2026 (Tue) 2.21 2.30 2.20 2.26 8,420
4th May 2026 (Mon) 2.195 2.27 2.195 2.18 10,748
1st May 2026 (Fri) 2.19 2.26 2.18 2.20 5,393
30th Apr 2026 (Thu) 2.11 2.20 2.09 2.16 6,287
29th Apr 2026 (Wed) 2.14 2.16 2.085 2.08 6,629
28th Apr 2026 (Tue) 2.15 2.22 2.13 2.17 12,547
27th Apr 2026 (Mon) 2.35 2.35 2.18 2.20 13,742
24th Apr 2026 (Fri) 2.42 2.42 2.34 2.34 10,032
23rd Apr 2026 (Thu) 2.48 2.49 2.43 2.46 9,984
22nd Apr 2026 (Wed) 2.51 2.58 2.48 2.48 7,602
21st Apr 2026 (Tue) 2.61 2.67 2.48 2.49 25,016
20th Apr 2026 (Mon) 2.59 2.69 2.58 2.59 12,106
17th Apr 2026 (Fri) 2.51 2.57 2.51 2.56 8,457
16th Apr 2026 (Thu) 2.53 2.57 2.51 2.50 10,661
15th Apr 2026 (Wed) 2.425 2.50 2.425 2.46 3,366
14th Apr 2026 (Tue) 2.39 2.42 2.37 2.42 38,332
13th Apr 2026 (Mon) 2.46 2.48 2.45 2.45 2,877
10th Apr 2026 (Fri) 2.51 2.51 2.42 2.44 50,476
9th Apr 2026 (Thu) 2.45 2.49 2.45 2.47 12,091
8th Apr 2026 (Wed) 2.495 2.495 2.46 2.49 2,907
7th Apr 2026 (Tue) 2.42 2.49 2.409 2.44 6,005
6th Apr 2026 (Mon) 2.475 2.54 2.47 2.46 4,623
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
FTSE 100 Latest
Value10,466.26
Change22.79