Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
10.79
-0.34 (-3.05%)
Aug 13, 2025, 11:40 AM EDT
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.79 | 10.86 | 10.73 | 10.86 | - | -2.44% | 19,946 |
| Aug 12, 2025 | 10.93 | 11.18 | 10.85 | 11.13 | 11.13 | -0.71% | 207,314 |
| Aug 11, 2025 | 11.00 | 11.34 | 10.91 | 11.21 | 11.21 | -27.16% | 142,030 |
| Aug 8, 2025 | 16.12 | 16.12 | 14.85 | 15.39 | 15.39 | -4.17% | 87,944 |
| Aug 7, 2025 | 16.00 | 16.06 | 15.92 | 16.06 | 16.06 | -0.56% | 113,816 |
| Aug 6, 2025 | 16.04 | 16.19 | 16.03 | 16.15 | 16.15 | 1.25% | 25,041 |
| Aug 5, 2025 | 15.79 | 16.00 | 15.79 | 15.95 | 15.95 | 0.25% | 68,962 |
| Aug 4, 2025 | 15.90 | 15.99 | 15.88 | 15.91 | 15.91 | -0.06% | 61,218 |
| Aug 1, 2025 | 15.93 | 15.99 | 15.81 | 15.92 | 15.92 | 1.86% | 66,362 |
| Jul 31, 2025 | 15.75 | 15.86 | 15.63 | 15.63 | 15.63 | -1.08% | 191,601 |
| Jul 30, 2025 | 15.83 | 15.94 | 15.72 | 15.80 | 15.80 | -1.92% | 68,313 |
| Jul 29, 2025 | 16.21 | 16.23 | 16.06 | 16.11 | 16.11 | -2.01% | 29,013 |
| Jul 28, 2025 | 16.52 | 16.55 | 16.41 | 16.44 | 16.44 | -2.78% | 31,406 |
| Jul 25, 2025 | 16.88 | 16.91 | 16.81 | 16.91 | 16.91 | 2.61% | 133,135 |
| Jul 24, 2025 | 16.35 | 16.55 | 16.35 | 16.48 | 16.48 | -0.72% | 190,908 |
| Jul 23, 2025 | 16.52 | 16.63 | 16.40 | 16.60 | 16.60 | 0.06% | 64,872 |
| Jul 22, 2025 | 16.48 | 16.60 | 16.42 | 16.59 | 16.59 | 3.88% | 154,803 |
| Jul 21, 2025 | 15.64 | 16.03 | 15.64 | 15.97 | 15.97 | 3.98% | 161,662 |
| Jul 18, 2025 | 15.47 | 15.49 | 15.34 | 15.36 | 15.36 | 1.57% | 43,489 |
| Jul 17, 2025 | 15.02 | 15.13 | 15.00 | 15.12 | 15.12 | -2.20% | 55,790 |
| Jul 16, 2025 | 15.28 | 15.51 | 15.21 | 15.46 | 15.46 | -0.19% | 43,515 |
| Jul 15, 2025 | 15.79 | 15.89 | 15.42 | 15.49 | 15.49 | 5.45% | 81,663 |
| Jul 14, 2025 | 14.43 | 14.71 | 14.40 | 14.69 | 14.69 | 1.14% | 151,939 |
| Jul 11, 2025 | 14.50 | 14.62 | 14.50 | 14.53 | 14.53 | -0.99% | 17,505 |
| Jul 10, 2025 | 14.53 | 14.68 | 14.51 | 14.67 | 14.67 | - | 22,200 |
| Jul 9, 2025 | 14.57 | 14.67 | 14.51 | 14.67 | 14.67 | 1.03% | 73,235 |
| Jul 8, 2025 | 14.53 | 14.63 | 14.40 | 14.52 | 14.52 | - | 26,293 |
| Jul 7, 2025 | 14.65 | 14.66 | 14.46 | 14.52 | 14.52 | -3.71% | 44,980 |
| Jul 3, 2025 | 15.05 | 15.13 | 15.05 | 15.08 | 15.08 | -0.07% | 10,922 |
| Jul 2, 2025 | 14.98 | 15.16 | 14.98 | 15.09 | 15.09 | 2.03% | 102,694 |
| Jul 1, 2025 | 14.64 | 14.88 | 14.62 | 14.79 | 14.79 | 3.86% | 63,176 |
| Jun 30, 2025 | 14.31 | 14.34 | 14.23 | 14.24 | 14.24 | -2.86% | 53,093 |
| Jun 27, 2025 | 14.77 | 14.77 | 14.64 | 14.66 | 14.66 | -1.87% | 54,410 |
| Jun 26, 2025 | 14.83 | 15.00 | 14.83 | 14.94 | 14.94 | 1.91% | 28,166 |
| Jun 25, 2025 | 14.64 | 14.82 | 14.53 | 14.66 | 14.66 | -0.07% | 24,829 |
| Jun 24, 2025 | 14.54 | 14.82 | 14.54 | 14.67 | 14.67 | 3.38% | 71,636 |
| Jun 23, 2025 | 14.04 | 14.31 | 14.02 | 14.19 | 14.19 | 1.76% | 51,762 |
| Jun 20, 2025 | 14.15 | 14.17 | 13.93 | 13.95 | 13.95 | 0.54% | 75,761 |
| Jun 18, 2025 | 13.98 | 14.00 | 13.83 | 13.87 | 13.87 | -1.63% | 58,281 |
| Jun 17, 2025 | 14.23 | 14.30 | 14.08 | 14.10 | 14.10 | -2.35% | 49,445 |
| Jun 16, 2025 | 14.44 | 14.57 | 14.38 | 14.44 | 14.44 | 2.70% | 171,191 |
| Jun 13, 2025 | 14.22 | 14.26 | 14.04 | 14.06 | 14.06 | -1.75% | 59,956 |
| Jun 12, 2025 | 14.35 | 14.37 | 14.26 | 14.31 | 14.31 | -0.14% | 39,869 |
| Jun 11, 2025 | 14.23 | 14.43 | 14.23 | 14.33 | 14.33 | 1.39% | 30,519 |
| Jun 10, 2025 | 14.05 | 14.21 | 14.05 | 14.13 | 14.13 | 3.16% | 44,249 |
| Jun 9, 2025 | 13.67 | 13.78 | 13.56 | 13.70 | 13.70 | 0.59% | 47,861 |
| Jun 6, 2025 | 13.50 | 13.71 | 13.50 | 13.62 | 13.62 | 0.74% | 39,417 |
| Jun 5, 2025 | 13.58 | 13.81 | 13.52 | 13.52 | 13.52 | - | 47,651 |
| Jun 4, 2025 | 13.50 | 13.58 | 13.43 | 13.52 | 13.52 | 2.11% | 28,883 |
| Jun 3, 2025 | 13.04 | 13.24 | 12.99 | 13.24 | 13.24 | -1.49% | 45,025 |