Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
8.06
-0.03 (-0.37%)
At close: Feb 11, 2026
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.07 | 8.07 | 7.78 | 8.06 | 8.06 | -0.37% | 86,873 |
| Feb 10, 2026 | 7.96 | 8.13 | 7.93 | 8.09 | 8.09 | 2.53% | 258,080 |
| Feb 9, 2026 | 7.76 | 7.90 | 7.73 | 7.89 | 7.89 | 3.41% | 318,452 |
| Feb 6, 2026 | 7.67 | 7.67 | 7.32 | 7.63 | 7.63 | 4.81% | 161,460 |
| Feb 5, 2026 | 7.31 | 7.33 | 7.15 | 7.28 | 7.28 | -0.95% | 251,613 |
| Feb 4, 2026 | 7.53 | 7.53 | 7.32 | 7.35 | 7.35 | -1.47% | 214,343 |
| Feb 3, 2026 | 7.47 | 7.52 | 7.36 | 7.46 | 7.46 | -2.10% | 262,893 |
| Feb 2, 2026 | 7.57 | 7.66 | 7.39 | 7.62 | 7.62 | 2.83% | 152,762 |
| Jan 30, 2026 | 7.45 | 7.65 | 7.39 | 7.41 | 7.41 | -2.50% | 135,294 |
| Jan 29, 2026 | 7.73 | 7.75 | 7.47 | 7.60 | 7.60 | -2.31% | 133,161 |
| Jan 28, 2026 | 8.14 | 8.14 | 7.68 | 7.78 | 7.78 | 0.52% | 129,030 |
| Jan 27, 2026 | 7.50 | 7.78 | 7.45 | 7.74 | 7.74 | 5.16% | 193,211 |
| Jan 26, 2026 | 7.39 | 7.42 | 7.31 | 7.36 | 7.36 | 2.08% | 142,766 |
| Jan 23, 2026 | 7.19 | 7.30 | 7.03 | 7.21 | 7.21 | 1.98% | 108,226 |
| Jan 22, 2026 | 7.06 | 7.08 | 6.93 | 7.07 | 7.07 | 4.90% | 220,560 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.66 | 6.74 | 6.74 | 3.37% | 163,893 |
| Jan 20, 2026 | 6.76 | 6.80 | 6.48 | 6.52 | 6.52 | -5.78% | 218,429 |
| Jan 16, 2026 | 6.83 | 6.99 | 6.83 | 6.92 | 6.92 | 2.82% | 139,100 |
| Jan 15, 2026 | 6.86 | 6.87 | 6.73 | 6.73 | 6.73 | -1.90% | 201,963 |
| Jan 14, 2026 | 6.82 | 6.89 | 6.78 | 6.86 | 6.86 | -1.15% | 244,403 |
| Jan 13, 2026 | 6.97 | 6.98 | 6.90 | 6.94 | 6.94 | 3.12% | 676,341 |
| Jan 12, 2026 | 6.87 | 6.87 | 6.47 | 6.73 | 6.73 | 0.45% | 394,917 |
| Jan 9, 2026 | 6.70 | 6.76 | 6.63 | 6.70 | 6.70 | -0.15% | 99,627 |
| Jan 8, 2026 | 6.73 | 6.77 | 6.68 | 6.71 | 6.71 | -2.33% | 126,323 |
| Jan 7, 2026 | 6.83 | 6.89 | 6.76 | 6.87 | 6.87 | 1.03% | 124,241 |
| Jan 6, 2026 | 6.83 | 6.87 | 6.77 | 6.80 | 6.80 | 1.04% | 134,087 |
| Jan 5, 2026 | 6.90 | 6.99 | 6.63 | 6.73 | 6.73 | 0.98% | 175,373 |
| Jan 2, 2026 | 6.52 | 6.75 | 6.52 | 6.67 | 6.67 | 5.79% | 139,708 |
| Dec 31, 2025 | 6.22 | 6.34 | 6.22 | 6.30 | 6.30 | -0.32% | 130,090 |
| Dec 30, 2025 | 6.24 | 6.39 | 6.24 | 6.32 | 6.32 | -0.47% | 125,156 |
| Dec 29, 2025 | 6.21 | 6.38 | 6.18 | 6.35 | 6.35 | 2.75% | 253,260 |
| Dec 26, 2025 | 6.07 | 6.21 | 6.06 | 6.18 | 6.18 | -0.40% | 265,778 |
| Dec 24, 2025 | 6.06 | 6.24 | 6.06 | 6.21 | 6.21 | 0.40% | 111,951 |
| Dec 23, 2025 | 6.09 | 6.35 | 6.05 | 6.18 | 6.18 | 0.32% | 454,277 |
| Dec 22, 2025 | 6.18 | 6.21 | 5.89 | 6.16 | 6.16 | -11.24% | 661,179 |
| Dec 19, 2025 | 7.00 | 7.02 | 6.82 | 6.94 | 6.94 | -1.28% | 64,634 |
| Dec 18, 2025 | 7.09 | 7.20 | 7.00 | 7.03 | 7.03 | 0.43% | 112,887 |
| Dec 17, 2025 | 7.33 | 7.33 | 7.00 | 7.00 | 7.00 | -1.27% | 59,852 |
| Dec 16, 2025 | 7.12 | 7.26 | 7.03 | 7.09 | 7.09 | -0.98% | 152,420 |
| Dec 15, 2025 | 7.33 | 7.33 | 7.16 | 7.16 | 7.16 | 0.42% | 535,623 |
| Dec 12, 2025 | 7.14 | 7.20 | 7.13 | 7.13 | 7.13 | -0.83% | 76,474 |
| Dec 11, 2025 | 7.20 | 7.20 | 7.11 | 7.19 | 7.19 | 0.84% | 124,403 |
| Dec 10, 2025 | 6.98 | 7.13 | 6.96 | 7.13 | 7.13 | 1.13% | 122,858 |
| Dec 9, 2025 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | -0.70% | 338,345 |
| Dec 8, 2025 | 7.13 | 7.30 | 7.05 | 7.10 | 7.10 | 0.14% | 240,305 |
| Dec 5, 2025 | 7.20 | 7.20 | 7.08 | 7.09 | 7.09 | -0.42% | 119,430 |
| Dec 4, 2025 | 7.06 | 7.16 | 7.04 | 7.12 | 7.12 | 0.14% | 224,911 |
| Dec 3, 2025 | 7.11 | 7.15 | 7.08 | 7.11 | 7.11 | -1.93% | 132,709 |
| Dec 2, 2025 | 7.26 | 7.28 | 7.19 | 7.25 | 7.25 | 4.02% | 283,102 |
| Dec 1, 2025 | 7.05 | 7.09 | 6.97 | 6.97 | 6.97 | -0.71% | 343,709 |