Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
10.54
-0.06 (-0.57%)
Sep 9, 2025, 3:59 PM EDT
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 9.88 | 9.94 | 9.77 | 9.87 | 9.87 | 5.22% | 365,657 |
| Aug 25, 2025 | 9.30 | 9.50 | 9.27 | 9.38 | 9.38 | -16.03% | 697,486 |
| Aug 22, 2025 | 10.91 | 11.18 | 10.91 | 11.17 | 11.17 | 3.91% | 237,248 |
| Aug 21, 2025 | 10.71 | 10.83 | 10.70 | 10.75 | 10.75 | -1.01% | 89,253 |
| Aug 20, 2025 | 10.92 | 10.93 | 10.80 | 10.86 | 10.86 | -1.54% | 105,069 |
| Aug 19, 2025 | 11.07 | 11.15 | 10.90 | 11.03 | 11.03 | 0.27% | 267,941 |
| Aug 18, 2025 | 10.99 | 11.11 | 10.79 | 11.00 | 11.00 | 0.64% | 160,014 |
| Aug 15, 2025 | 10.70 | 10.99 | 10.70 | 10.93 | 10.93 | 4.19% | 87,057 |
| Aug 14, 2025 | 10.58 | 10.58 | 10.37 | 10.49 | 10.49 | -3.05% | 141,400 |
| Aug 13, 2025 | 10.79 | 10.86 | 10.71 | 10.82 | 10.82 | -2.79% | 109,073 |
| 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 |