Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	17.87	18.09	17.87	18.08	18.08	0.87%	56,056
Nov 19, 2024	17.83	18.00	17.80	17.92	17.92	-0.83%	128,843
Nov 18, 2024	18.04	18.15	17.93	18.07	18.07	-2.06%	87,583
Nov 15, 2024	18.56	18.57	18.41	18.45	18.45	3.19%	184,651
Nov 14, 2024	17.91	18.12	17.81	17.88	17.88	2.64%	128,177
Nov 13, 2024	17.66	17.68	17.40	17.42	17.42	-0.06%	122,360
Nov 12, 2024	17.59	17.59	17.41	17.43	17.43	-3.52%	195,599
Nov 11, 2024	18.29	18.32	18.04	18.07	18.07	-0.03%	153,899
Nov 8, 2024	18.24	18.29	18.00	18.07	18.07	0.22%	69,901
Nov 7, 2024	18.03	18.21	17.90	18.03	18.03	1.58%	99,311
Nov 6, 2024	17.69	17.79	17.50	17.75	17.75	-13.79%	67,422
Nov 5, 2024	20.23	20.62	20.18	20.59	20.59	0.24%	40,269
Nov 4, 2024	20.23	20.70	20.22	20.54	20.54	4.16%	63,227
Nov 1, 2024	19.94	20.00	19.67	19.72	19.72	1.44%	32,042
Oct 31, 2024	19.56	19.58	19.38	19.44	19.44	-2.02%	297,961
Oct 30, 2024	20.00	20.08	19.69	19.84	19.84	-1.68%	136,076
Oct 29, 2024	20.46	20.46	20.15	20.18	20.18	-3.68%	40,617
Oct 28, 2024	20.82	21.00	20.78	20.95	20.95	0.65%	18,257
Oct 25, 2024	20.89	21.00	20.79	20.82	20.82	-0.60%	17,185
Oct 24, 2024	21.06	21.06	20.88	20.94	20.94	0.87%	33,286
Oct 23, 2024	20.89	20.91	20.71	20.76	20.76	-0.50%	36,637
Oct 22, 2024	20.93	20.98	20.84	20.87	20.87	-1.53%	17,061
Oct 21, 2024	21.26	21.30	21.18	21.19	21.19	-1.12%	47,064
Oct 18, 2024	21.05	21.43	21.05	21.43	21.43	1.32%	37,708
Oct 17, 2024	21.17	21.25	21.05	21.15	21.15	0.52%	34,187
Oct 16, 2024	20.93	21.06	20.90	21.04	21.04	0.05%	37,659
Oct 15, 2024	21.15	21.21	21.02	21.03	21.03	-1.82%	21,939
Oct 14, 2024	21.36	21.52	21.35	21.42	21.42	-0.79%	19,688
Oct 11, 2024	21.66	21.66	21.56	21.59	21.59	0.56%	30,083
Oct 10, 2024	21.58	21.58	21.39	21.47	21.47	-3.33%	35,018
Oct 9, 2024	22.29	22.37	22.18	22.21	22.21	1.32%	40,006
Oct 8, 2024	21.84	22.00	21.84	21.92	21.92	1.39%	30,701
Oct 7, 2024	21.71	21.74	21.53	21.62	21.62	5.51%	52,587
Oct 4, 2024	20.44	20.52	20.37	20.49	20.49	-2.89%	27,625
Oct 3, 2024	21.41	21.44	21.02	21.10	21.10	0.33%	13,881
Oct 2, 2024	21.22	21.22	20.99	21.03	21.03	-3.40%	36,153
Oct 1, 2024	22.28	22.28	21.66	21.77	21.77	-1.54%	35,269
Sep 30, 2024	22.23	22.25	21.93	22.11	22.11	-0.81%	37,098
Sep 27, 2024	22.35	22.44	22.29	22.29	22.29	0.54%	36,139
Sep 26, 2024	22.25	22.25	22.00	22.17	22.17	0.96%	21,282
Sep 25, 2024	22.07	22.20	21.96	21.96	21.96	-0.27%	38,028
Sep 24, 2024	21.81	22.07	21.81	22.02	22.02	-	44,326
Sep 23, 2024	21.96	22.02	21.90	22.02	22.02	1.76%	31,657
Sep 20, 2024	21.51	21.73	21.45	21.64	21.64	1.49%	68,837
Sep 19, 2024	21.35	21.38	21.16	21.32	21.32	-2.33%	80,582
Sep 18, 2024	21.56	22.06	21.50	21.83	21.83	0.37%	102,751
Sep 17, 2024	21.94	21.94	21.72	21.75	21.75	-1.25%	45,495
Sep 16, 2024	21.88	22.05	21.78	22.03	22.03	-0.02%	24,795
Sep 13, 2024	21.88	22.30	21.88	22.03	22.03	3.82%	30,541
Sep 12, 2024	21.22	21.25	20.97	21.22	21.22	-0.28%	30,135
Sep 11, 2024	20.89	21.32	20.78	21.28	21.28	6.19%	63,010
Sep 10, 2024	20.16	20.16	19.93	20.04	20.04	-1.86%	36,561
Sep 9, 2024	20.46	20.46	20.32	20.42	20.42	-2.02%	19,836
Sep 6, 2024	21.01	21.02	20.78	20.84	20.84	-0.67%	47,535
Sep 5, 2024	21.31	21.31	20.83	20.98	20.98	3.84%	33,548
Sep 4, 2024	19.92	20.40	19.92	20.21	20.21	3.51%	48,033
Sep 3, 2024	19.66	19.77	19.50	19.52	19.52	1.30%	46,105
Aug 30, 2024	19.33	19.42	19.13	19.27	19.27	0.01%	67,550
Aug 29, 2024	19.27	19.37	19.22	19.27	19.27	-0.01%	27,943
Aug 28, 2024	19.25	19.35	19.20	19.27	19.27	-0.48%	14,146
Aug 27, 2024	19.17	19.38	19.17	19.36	19.36	1.64%	50,544
Aug 26, 2024	19.02	19.16	18.98	19.05	19.05	-0.21%	29,666
Aug 23, 2024	18.84	19.12	18.84	19.09	19.09	4.03%	20,634
Aug 22, 2024	18.49	18.50	18.35	18.35	18.35	-1.61%	35,574
Aug 21, 2024	18.59	18.65	18.48	18.65	18.65	1.75%	18,320
Aug 20, 2024	18.47	18.52	18.29	18.33	18.33	-2.53%	43,741
Aug 19, 2024	18.85	18.90	18.70	18.81	18.81	1.52%	21,509
Aug 16, 2024	18.60	18.69	18.43	18.53	18.53	-3.72%	41,267
Aug 15, 2024	19.89	19.89	19.19	19.24	19.24	-7.14%	50,658
Aug 14, 2024	20.85	20.85	20.68	20.72	20.72	-1.00%	14,438
Aug 13, 2024	20.73	20.93	20.65	20.93	20.93	3.10%	102,968
Aug 12, 2024	20.11	20.30	20.11	20.30	20.30	-	30,327
Aug 9, 2024	20.11	20.30	20.02	20.30	20.30	0.54%	51,998
Aug 8, 2024	19.85	20.19	19.82	20.19	20.19	1.61%	188,049
Aug 7, 2024	20.12	20.20	19.87	19.87	19.87	1.22%	42,319
Aug 6, 2024	19.45	19.73	19.42	19.63	19.63	-1.36%	72,471
Aug 5, 2024	19.92	20.13	19.86	19.90	19.90	-3.63%	47,882
Aug 2, 2024	20.71	20.91	20.53	20.65	20.65	4.66%	54,590
Aug 1, 2024	19.72	19.76	19.61	19.73	19.73	-0.45%	37,961
Jul 31, 2024	19.89	19.92	19.75	19.82	19.82	2.64%	23,203
Jul 30, 2024	19.41	19.41	19.24	19.31	19.31	-1.38%	37,415
Jul 29, 2024	19.71	19.71	19.48	19.58	19.58	-0.10%	88,906
Jul 26, 2024	19.47	19.67	19.45	19.60	19.60	2.14%	50,746
Jul 25, 2024	19.12	19.39	19.12	19.19	19.19	0.39%	34,430
Jul 24, 2024	19.26	19.27	19.10	19.12	19.12	1.46%	24,536
Jul 23, 2024	18.83	18.96	18.83	18.84	18.84	-1.02%	30,623
Jul 22, 2024	19.13	19.18	18.95	19.04	19.04	-0.08%	28,152
Jul 19, 2024	19.27	19.29	18.95	19.05	19.05	1.36%	32,848
Jul 18, 2024	18.79	18.97	18.74	18.80	18.80	2.15%	46,646
Jul 17, 2024	18.71	18.77	18.40	18.40	18.40	-1.66%	26,104
Jul 16, 2024	18.39	18.75	18.32	18.71	18.71	-1.63%	54,438
Jul 15, 2024	19.11	19.14	18.91	19.02	19.02	-5.55%	27,995
Jul 12, 2024	20.07	20.26	20.05	20.14	20.14	1.09%	28,184
Jul 11, 2024	19.85	20.02	19.81	19.92	19.92	2.73%	60,910
Jul 10, 2024	19.35	19.45	19.21	19.39	19.39	2.81%	35,722
Jul 9, 2024	18.80	18.87	18.73	18.86	18.86	0.75%	31,149
Jul 8, 2024	19.01	19.01	18.68	18.72	18.72	-3.16%	59,934
Jul 5, 2024	19.40	19.40	19.20	19.33	19.33	4.88%	37,993
Jul 3, 2024	17.93	18.55	17.93	18.43	18.43	3.77%	18,349
Jul 2, 2024	17.87	17.93	17.69	17.76	17.76	-1.10%	122,106