Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
15.26
-0.23 (-1.48%)
Jul 16, 2025, 9:43 AM EDT
Ørsted Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 2, 2025 | 13.45 | 13.54 | 13.36 | 13.44 | 13.44 | -1.97% | 38,762 |
May 30, 2025 | 13.76 | 13.76 | 13.35 | 13.71 | 13.71 | 0.44% | 35,120 |
May 29, 2025 | 13.58 | 13.73 | 13.34 | 13.65 | 13.65 | 1.49% | 36,754 |
May 28, 2025 | 13.50 | 13.56 | 13.43 | 13.45 | 13.45 | -1.03% | 52,280 |
May 27, 2025 | 13.84 | 13.84 | 13.55 | 13.59 | 13.59 | 0.97% | 87,195 |
May 23, 2025 | 13.36 | 13.54 | 13.36 | 13.46 | 13.46 | 2.15% | 43,206 |
May 22, 2025 | 13.11 | 13.19 | 13.00 | 13.18 | 13.18 | -1.07% | 48,867 |
May 21, 2025 | 13.54 | 13.56 | 13.31 | 13.32 | 13.32 | -7.50% | 59,250 |
May 20, 2025 | 14.20 | 14.40 | 13.99 | 14.40 | 14.40 | 17.33% | 88,706 |
May 19, 2025 | 12.11 | 12.30 | 12.08 | 12.27 | 12.27 | -0.14% | 130,806 |
May 16, 2025 | 12.12 | 12.29 | 12.12 | 12.29 | 12.29 | 0.74% | 123,466 |
May 15, 2025 | 12.13 | 12.25 | 12.11 | 12.20 | 12.20 | -1.37% | 71,281 |
May 14, 2025 | 12.49 | 12.49 | 12.36 | 12.37 | 12.37 | -3.36% | 108,413 |
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 |