Ørsted A/S (DNNGY)
OTCMKTS
· Delayed Price · Currency is USD
12.37
-0.43 (-3.36%)
May 14, 2025, 4:00 PM EDT
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 12.49 | 12.49 | 12.36 | 12.41 | - | -3.06% | 46,875 |
| May 13, 2025 | 13.08 | 13.08 | 12.69 | 12.80 | 12.80 | -0.70% | 324,452 |
| May 12, 2025 | 12.97 | 13.03 | 12.75 | 12.89 | 12.89 | 2.63% | 102,917 |
| May 9, 2025 | 12.52 | 12.66 | 12.52 | 12.56 | 12.56 | - | 118,544 |
| May 8, 2025 | 12.70 | 12.73 | 12.54 | 12.56 | 12.56 | -3.09% | 80,990 |
| May 7, 2025 | 12.92 | 13.12 | 12.90 | 12.96 | 12.96 | -4.21% | 88,594 |
| May 6, 2025 | 13.55 | 13.61 | 13.43 | 13.53 | 13.53 | 1.88% | 111,392 |
| May 5, 2025 | 13.38 | 13.40 | 13.15 | 13.28 | 13.28 | -1.41% | 79,419 |
| May 2, 2025 | 13.35 | 13.51 | 13.35 | 13.47 | 13.47 | 0.75% | 27,668 |
| May 1, 2025 | 13.64 | 13.65 | 13.11 | 13.37 | 13.37 | 0.68% | 84,536 |
| Apr 30, 2025 | 13.20 | 13.31 | 13.13 | 13.28 | 13.28 | 1.61% | 70,314 |
| Apr 29, 2025 | 13.11 | 13.11 | 13.00 | 13.07 | 13.07 | 1.55% | 93,434 |
| Apr 28, 2025 | 12.74 | 12.95 | 12.68 | 12.87 | 12.87 | -1.76% | 54,159 |
| Apr 25, 2025 | 13.02 | 13.12 | 12.91 | 13.10 | 13.10 | -2.82% | 59,804 |
| Apr 24, 2025 | 13.42 | 13.51 | 13.33 | 13.48 | 13.48 | 2.82% | 86,344 |
| Apr 23, 2025 | 13.36 | 13.39 | 13.09 | 13.11 | 13.11 | -5.75% | 127,520 |
| Apr 22, 2025 | 13.58 | 14.07 | 13.57 | 13.91 | 13.91 | 1.53% | 86,960 |
| Apr 21, 2025 | 14.23 | 14.23 | 13.62 | 13.70 | 13.70 | -1.15% | 68,180 |
| Apr 17, 2025 | 14.10 | 14.10 | 13.59 | 13.86 | 13.86 | -3.08% | 142,966 |
| Apr 16, 2025 | 14.37 | 14.48 | 14.30 | 14.30 | 14.30 | 0.78% | 66,395 |
| Apr 15, 2025 | 14.32 | 14.36 | 14.18 | 14.19 | 14.19 | 0.35% | 100,462 |
| Apr 14, 2025 | 14.16 | 14.23 | 14.00 | 14.14 | 14.14 | -0.14% | 93,292 |
| Apr 11, 2025 | 13.95 | 14.17 | 13.82 | 14.16 | 14.16 | 5.99% | 184,518 |
| Apr 10, 2025 | 13.66 | 13.68 | 13.15 | 13.36 | 13.36 | 1.21% | 294,027 |
| Apr 9, 2025 | 12.80 | 13.23 | 12.42 | 13.20 | 13.20 | 3.69% | 237,035 |
| Apr 8, 2025 | 13.24 | 13.27 | 12.73 | 12.73 | 12.73 | -1.32% | 127,754 |
| Apr 7, 2025 | 12.89 | 13.48 | 12.79 | 12.90 | 12.90 | -4.80% | 112,556 |
| Apr 4, 2025 | 14.44 | 14.45 | 13.55 | 13.55 | 13.55 | -9.79% | 80,872 |
| Apr 3, 2025 | 15.33 | 15.33 | 15.02 | 15.02 | 15.02 | 0.67% | 44,700 |
| Apr 2, 2025 | 14.85 | 14.99 | 14.74 | 14.92 | 14.92 | 3.25% | 44,819 |
| Apr 1, 2025 | 14.45 | 14.50 | 14.38 | 14.45 | 14.45 | -1.03% | 161,762 |
| Mar 31, 2025 | 14.66 | 14.66 | 14.47 | 14.60 | 14.60 | -2.60% | 53,181 |
| Mar 28, 2025 | 14.98 | 15.05 | 14.94 | 14.99 | 14.99 | 0.47% | 48,886 |
| Mar 27, 2025 | 14.79 | 15.03 | 14.79 | 14.92 | 14.92 | 1.02% | 65,207 |
| Mar 26, 2025 | 14.83 | 14.92 | 14.77 | 14.77 | 14.77 | -2.06% | 155,366 |
| Mar 25, 2025 | 15.22 | 15.22 | 14.95 | 15.08 | 15.08 | -1.11% | 83,097 |
| Mar 24, 2025 | 15.50 | 15.56 | 15.16 | 15.25 | 15.25 | -3.85% | 46,029 |
| Mar 21, 2025 | 15.82 | 15.88 | 15.73 | 15.86 | 15.86 | 0.32% | 77,971 |
| Mar 20, 2025 | 15.87 | 15.95 | 15.78 | 15.81 | 15.81 | -0.44% | 22,854 |
| Mar 19, 2025 | 15.90 | 15.92 | 15.77 | 15.88 | 15.88 | -1.82% | 25,434 |
| Mar 18, 2025 | 16.14 | 16.21 | 16.05 | 16.18 | 16.18 | 1.41% | 55,199 |
| Mar 17, 2025 | 15.68 | 16.00 | 15.68 | 15.95 | 15.95 | 2.57% | 86,401 |
| Mar 14, 2025 | 15.64 | 15.67 | 15.42 | 15.55 | 15.55 | 0.71% | 140,363 |
| Mar 13, 2025 | 15.42 | 15.53 | 15.37 | 15.44 | 15.44 | -0.19% | 31,171 |
| Mar 12, 2025 | 15.36 | 15.51 | 15.25 | 15.47 | 15.47 | -2.09% | 34,949 |
| Mar 11, 2025 | 16.06 | 16.11 | 15.74 | 15.80 | 15.80 | 1.74% | 110,871 |
| Mar 10, 2025 | 15.78 | 15.91 | 15.43 | 15.53 | 15.53 | 0.06% | 103,085 |
| Mar 7, 2025 | 15.51 | 15.72 | 15.49 | 15.52 | 15.52 | 3.60% | 48,122 |
| Mar 6, 2025 | 15.04 | 15.18 | 14.92 | 14.98 | 14.98 | -0.86% | 96,936 |
| Mar 5, 2025 | 15.03 | 15.16 | 14.94 | 15.11 | 15.11 | 1.00% | 49,265 |