Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
7.30
+0.11 (1.53%)
Nov 6, 2026, 3:59 PM EST
DNNGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.48 | 7.48 | 7.28 | 7.30 | 7.30 | 1.53% | 42,808 |
| Nov 5, 2026 | 7.66 | 7.66 | 7.18 | 7.19 | 7.19 | 1.70% | 217,910 |
| Nov 4, 2026 | 7.13 | 7.25 | 7.03 | 7.07 | 7.07 | 6.00% | 173,937 |
| Nov 3, 2026 | 6.68 | 6.70 | 6.65 | 6.67 | 6.67 | -0.15% | 420,358 |
| Nov 2, 2026 | 6.69 | 6.73 | 6.66 | 6.68 | 6.68 | 1.98% | 193,240 |
| Oct 30, 2026 | 6.49 | 6.79 | 6.48 | 6.55 | 6.55 | -1.06% | 168,938 |
| Oct 29, 2026 | 6.76 | 6.76 | 6.57 | 6.62 | 6.62 | 1.85% | 274,859 |
| Oct 28, 2026 | 6.51 | 6.51 | 6.44 | 6.50 | 6.50 | -0.46% | 326,634 |
| Oct 27, 2026 | 6.49 | 6.55 | 6.46 | 6.53 | 6.53 | 0.77% | 239,671 |
| Oct 26, 2026 | 6.51 | 6.55 | 6.48 | 6.48 | 6.48 | -0.92% | 218,198 |
| Oct 23, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | 1.55% | 125,451 |
| Oct 22, 2026 | 6.42 | 6.45 | 6.39 | 6.44 | 6.44 | 2.06% | 141,566 |
| Oct 21, 2026 | 6.32 | 6.34 | 6.31 | 6.31 | 6.31 | 1.94% | 202,337 |
| Oct 20, 2026 | 6.30 | 6.30 | 6.15 | 6.19 | 6.19 | 0.49% | 214,083 |
| Oct 19, 2026 | 6.38 | 6.43 | 6.15 | 6.16 | 6.16 | -2.38% | 601,496 |
| Oct 16, 2026 | 6.29 | 6.39 | 6.29 | 6.31 | 6.31 | 1.28% | 179,490 |
| Oct 15, 2026 | 6.20 | 6.25 | 6.12 | 6.23 | 6.23 | 0.32% | 545,578 |
| Oct 14, 2026 | 6.22 | 6.35 | 6.18 | 6.21 | 6.21 | -4.75% | 152,768 |
| Oct 13, 2026 | 6.88 | 6.88 | 6.47 | 6.52 | 6.52 | -0.76% | 188,748 |
| Oct 12, 2026 | 6.61 | 6.61 | 6.57 | 6.57 | 6.57 | - | 137,959 |
| Oct 9, 2026 | 6.47 | 6.58 | 6.47 | 6.57 | 6.57 | 2.18% | 78,973 |
| Oct 8, 2026 | 6.40 | 6.46 | 6.33 | 6.43 | 6.43 | -0.77% | 102,237 |
| Oct 7, 2026 | 6.45 | 6.50 | 6.43 | 6.48 | 6.48 | -3.14% | 122,541 |
| Oct 6, 2026 | 6.74 | 6.74 | 6.63 | 6.69 | 6.69 | 1.21% | 169,111 |
| Oct 5, 2026 | 6.62 | 6.64 | 6.56 | 6.61 | 6.61 | -4.89% | 197,569 |
| Oct 2, 2026 | 6.89 | 6.95 | 6.83 | 6.95 | 6.95 | 3.27% | 119,590 |
| Oct 1, 2026 | 6.71 | 6.76 | 6.66 | 6.73 | 6.73 | -0.44% | 203,140 |
| Sep 30, 2026 | 6.95 | 6.97 | 6.74 | 6.76 | 6.76 | -0.88% | 98,627 |
| Sep 29, 2026 | 6.79 | 6.82 | 6.77 | 6.82 | 6.82 | 1.04% | 109,523 |
| Sep 28, 2026 | 6.76 | 6.82 | 6.74 | 6.75 | 6.75 | -2.60% | 188,739 |
| Sep 25, 2026 | 6.92 | 7.06 | 6.86 | 6.93 | 6.93 | 1.32% | 95,861 |
| Sep 24, 2026 | 6.72 | 6.97 | 6.72 | 6.84 | 6.84 | -1.87% | 219,101 |
| Sep 23, 2026 | 7.09 | 7.34 | 6.94 | 6.97 | 6.97 | -3.19% | 75,690 |
| Sep 22, 2026 | 7.18 | 7.21 | 7.06 | 7.20 | 7.20 | 2.42% | 148,403 |
| Sep 21, 2026 | 7.00 | 7.05 | 6.95 | 7.03 | 7.03 | 1.22% | 115,121 |
| Sep 18, 2026 | 7.03 | 7.03 | 6.86 | 6.95 | 6.95 | 0.37% | 147,623 |
| Sep 17, 2026 | 7.02 | 7.02 | 6.90 | 6.92 | 6.92 | 2.22% | 146,516 |
| Sep 16, 2026 | 6.88 | 6.89 | 6.75 | 6.77 | 6.77 | 1.50% | 169,065 |
| Sep 15, 2026 | 6.68 | 7.00 | 6.61 | 6.67 | 6.67 | -0.30% | 266,865 |
| Sep 14, 2026 | 6.71 | 6.73 | 6.65 | 6.69 | 6.69 | -3.88% | 314,220 |
| Sep 11, 2026 | 7.02 | 7.05 | 6.93 | 6.96 | 6.96 | -0.43% | 79,595 |
| Sep 10, 2026 | 7.00 | 7.01 | 6.95 | 6.99 | 6.99 | -1.13% | 138,319 |
| Sep 9, 2026 | 7.47 | 7.47 | 7.04 | 7.07 | 7.07 | -1.26% | 139,872 |
| Sep 8, 2026 | 7.38 | 7.38 | 6.94 | 7.16 | 7.16 | 1.70% | 220,728 |
| Sep 4, 2026 | 7.14 | 7.14 | 7.01 | 7.04 | 7.04 | 0.72% | 52,813 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.93 | 6.99 | 6.99 | 0.79% | 119,129 |
| Sep 2, 2026 | 6.96 | 6.97 | 6.91 | 6.94 | 6.94 | -1.77% | 134,994 |
| Sep 1, 2026 | 7.12 | 7.16 | 7.05 | 7.06 | 7.06 | 0.71% | 99,827 |
| Aug 31, 2026 | 7.11 | 7.20 | 6.96 | 7.01 | 7.01 | -1.54% | 118,430 |
| Aug 28, 2026 | 7.28 | 7.28 | 7.09 | 7.12 | 7.12 | -2.74% | 45,854 |