Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
5.82
+0.06 (1.04%)
Nov 5, 2025, 3:42 PM EST
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.84 | 5.85 | 5.76 | 5.79 | - | 0.43% | 93,614 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.76 | 5.76 | 5.76 | -7.54% | 496,289 |
| Nov 3, 2025 | 5.87 | 6.60 | 5.84 | 6.23 | 6.23 | 4.53% | 305,236 |
| Oct 31, 2025 | 5.96 | 5.96 | 5.90 | 5.96 | 5.96 | 0.34% | 214,715 |
| Oct 30, 2025 | 6.05 | 6.06 | 5.86 | 5.94 | 5.94 | -2.14% | 192,303 |
| Oct 29, 2025 | 6.16 | 6.19 | 6.06 | 6.07 | 6.07 | -1.62% | 136,061 |
| Oct 28, 2025 | 6.18 | 6.28 | 6.17 | 6.17 | 6.17 | -0.31% | 264,842 |
| Oct 27, 2025 | 6.12 | 6.19 | 6.09 | 6.19 | 6.19 | 0.96% | 392,628 |
| Oct 24, 2025 | 6.10 | 6.17 | 6.02 | 6.13 | 6.13 | 0.49% | 475,966 |
| Oct 23, 2025 | 6.10 | 6.23 | 5.95 | 6.10 | 6.10 | -0.49% | 1,804,837 |
| Oct 22, 2025 | 6.45 | 6.69 | 6.08 | 6.13 | 6.13 | -44.07% | 2,274,414 |
| Oct 21, 2025 | 12.48 | 12.48 | 10.80 | 10.96 | 10.96 | -16.02% | 290,810 |
| Oct 20, 2025 | 12.30 | 13.60 | 12.12 | 13.05 | 13.05 | 1.01% | 132,150 |
| Oct 17, 2025 | 14.49 | 15.00 | 12.35 | 12.92 | 12.92 | -17.07% | 189,844 |
| Oct 16, 2025 | 16.20 | 16.42 | 14.20 | 15.58 | 15.58 | -5.00% | 248,237 |
| Oct 15, 2025 | 19.83 | 20.66 | 15.19 | 16.40 | 16.40 | -23.72% | 156,684 |
| Oct 14, 2025 | 20.40 | 22.13 | 19.47 | 21.50 | 21.50 | 7.50% | 123,889 |
| Oct 13, 2025 | 22.91 | 22.96 | 15.00 | 20.00 | 20.00 | -18.53% | 265,845 |
| Oct 10, 2025 | 24.00 | 26.60 | 24.00 | 24.55 | 24.55 | 1.28% | 67,546 |
| Oct 9, 2025 | 22.01 | 33.02 | 22.01 | 24.24 | 24.24 | 5.85% | 145,558 |
| Oct 8, 2025 | 20.48 | 22.90 | 20.25 | 22.90 | 22.90 | 5.36% | 89,356 |
| Oct 7, 2025 | 18.80 | 22.55 | 17.31 | 21.74 | 21.74 | 14.39% | 116,490 |
| Oct 6, 2025 | 16.68 | 20.00 | 16.10 | 19.00 | 19.00 | 15.15% | 149,346 |
| Oct 3, 2025 | 15.08 | 16.50 | 15.08 | 16.50 | 16.50 | 0.49% | 96,526 |
| Oct 2, 2025 | 13.50 | 16.68 | 13.42 | 16.42 | 16.42 | 17.03% | 101,187 |
| Oct 1, 2025 | 13.70 | 14.74 | 13.55 | 14.03 | 14.03 | 2.63% | 90,246 |
| Sep 30, 2025 | 14.50 | 15.90 | 13.22 | 13.67 | 13.67 | -14.03% | 144,094 |
| Sep 29, 2025 | 16.10 | 18.37 | 14.22 | 15.90 | 15.90 | -0.31% | 390,049 |
| Sep 26, 2025 | 11.86 | 16.01 | 11.86 | 15.95 | 15.95 | 29.78% | 306,778 |
| Sep 25, 2025 | 12.71 | 13.53 | 12.29 | 12.29 | 12.29 | -8.62% | 270,777 |
| Sep 24, 2025 | 12.93 | 13.66 | 12.80 | 13.45 | 13.45 | 5.82% | 365,728 |
| Sep 23, 2025 | 11.88 | 16.00 | 11.75 | 12.71 | 12.71 | 9.66% | 456,422 |
| Sep 22, 2025 | 10.75 | 11.73 | 10.75 | 11.59 | 11.59 | 8.67% | 306,542 |
| Sep 19, 2025 | 10.65 | 10.90 | 10.43 | 10.67 | 10.67 | 0.90% | 162,568 |
| Sep 18, 2025 | 10.34 | 10.89 | 10.15 | 10.57 | 10.57 | -2.94% | 207,014 |
| Sep 17, 2025 | 10.06 | 10.90 | 10.06 | 10.89 | 10.89 | 4.21% | 167,633 |
| Sep 16, 2025 | 10.35 | 10.52 | 10.13 | 10.45 | 10.45 | 0.77% | 252,687 |
| Sep 15, 2025 | 10.06 | 10.52 | 10.05 | 10.37 | 10.37 | -0.67% | 181,351 |
| Sep 12, 2025 | 10.47 | 10.54 | 10.40 | 10.44 | 10.44 | -1.42% | 135,042 |
| Sep 11, 2025 | 10.58 | 10.63 | 10.51 | 10.59 | 10.59 | -1.21% | 116,812 |
| Sep 10, 2025 | 10.57 | 10.87 | 10.57 | 10.72 | 10.72 | 1.71% | 227,139 |
| Sep 9, 2025 | 10.56 | 10.66 | 10.50 | 10.54 | 10.54 | -0.57% | 174,701 |
| Sep 8, 2025 | 10.79 | 10.81 | 10.48 | 10.60 | 10.60 | -0.09% | 348,643 |
| Sep 5, 2025 | 10.41 | 10.66 | 10.41 | 10.61 | 10.61 | 2.91% | 276,150 |
| Sep 4, 2025 | 10.22 | 10.50 | 10.20 | 10.31 | 10.31 | 2.18% | 285,703 |
| Sep 3, 2025 | 10.32 | 10.45 | 10.09 | 10.09 | 10.09 | -2.98% | 376,392 |
| Sep 2, 2025 | 10.41 | 10.49 | 10.24 | 10.40 | 10.40 | 2.87% | 280,291 |
| Aug 29, 2025 | 10.22 | 10.24 | 10.01 | 10.11 | 10.11 | -1.94% | 341,335 |
| Aug 28, 2025 | 10.20 | 10.41 | 10.19 | 10.31 | 10.31 | 5.10% | 175,244 |
| Aug 27, 2025 | 9.86 | 9.87 | 9.57 | 9.81 | 9.81 | -0.61% | 230,187 |