Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
7.58
+0.10 (1.34%)
At close: Jul 17, 2026
DNNGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.54 | 7.59 | 7.51 | 7.58 | 7.58 | 1.34% | 89,437 |
| Jul 16, 2026 | 7.47 | 7.52 | 7.45 | 7.48 | 7.48 | -0.93% | 123,156 |
| Jul 15, 2026 | 7.62 | 7.65 | 7.53 | 7.55 | 7.55 | -0.26% | 83,954 |
| Jul 14, 2026 | 7.63 | 7.67 | 7.57 | 7.57 | 7.57 | 1.75% | 302,931 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.42 | 7.44 | 7.44 | - | 105,857 |
| Jul 10, 2026 | 7.38 | 7.47 | 7.38 | 7.44 | 7.44 | -0.53% | 89,096 |
| Jul 9, 2026 | 7.45 | 7.49 | 7.43 | 7.48 | 7.48 | 0.94% | 159,830 |
| Jul 8, 2026 | 7.41 | 7.48 | 7.40 | 7.41 | 7.41 | -1.20% | 65,395 |
| Jul 7, 2026 | 7.58 | 7.60 | 7.49 | 7.50 | 7.50 | -3.35% | 110,684 |
| Jul 6, 2026 | 7.81 | 7.88 | 7.75 | 7.76 | 7.76 | 0.26% | 107,485 |
| Jul 2, 2026 | 7.77 | 7.83 | 7.73 | 7.74 | 7.74 | 2.79% | 133,656 |
| Jul 1, 2026 | 7.47 | 7.58 | 7.47 | 7.53 | 7.53 | 1.21% | 92,475 |
| Jun 30, 2026 | 7.41 | 7.47 | 7.41 | 7.44 | 7.44 | 0.81% | 84,549 |
| Jun 29, 2026 | 7.39 | 7.41 | 7.34 | 7.38 | 7.38 | 1.10% | 146,774 |
| Jun 26, 2026 | 7.44 | 7.44 | 7.28 | 7.30 | 7.30 | -2.14% | 129,754 |
| Jun 25, 2026 | 7.57 | 7.62 | 7.45 | 7.46 | 7.46 | 0.95% | 135,561 |
| Jun 24, 2026 | 7.37 | 7.51 | 7.35 | 7.39 | 7.39 | -1.99% | 140,708 |
| Jun 23, 2026 | 7.51 | 7.69 | 7.51 | 7.54 | 7.54 | -1.82% | 222,191 |
| Jun 22, 2026 | 7.63 | 7.75 | 7.62 | 7.68 | 7.68 | 3.92% | 129,910 |
| Jun 18, 2026 | 7.36 | 7.44 | 7.30 | 7.39 | 7.39 | -1.60% | 163,568 |
| Jun 17, 2026 | 7.54 | 7.69 | 7.50 | 7.51 | 7.51 | -1.51% | 104,576 |
| Jun 16, 2026 | 7.76 | 7.77 | 7.61 | 7.63 | 7.63 | -4.09% | 125,324 |
| Jun 15, 2026 | 7.90 | 7.99 | 7.89 | 7.95 | 7.95 | -0.87% | 105,716 |
| Jun 12, 2026 | 8.00 | 8.05 | 7.95 | 8.02 | 8.02 | -1.35% | 59,193 |
| Jun 11, 2026 | 8.09 | 8.19 | 8.02 | 8.13 | 8.13 | 2.52% | 141,429 |
| Jun 10, 2026 | 7.96 | 8.03 | 7.91 | 7.93 | 7.93 | -3.06% | 131,781 |
| Jun 9, 2026 | 8.33 | 8.40 | 8.08 | 8.18 | 8.18 | 0.19% | 128,130 |
| Jun 8, 2026 | 8.20 | 8.24 | 8.14 | 8.17 | 8.16 | -0.07% | 98,453 |
| Jun 5, 2026 | 8.34 | 8.50 | 8.12 | 8.17 | 8.17 | -2.04% | 135,693 |
| Jun 4, 2026 | 8.38 | 8.44 | 8.27 | 8.34 | 8.34 | -2.46% | 89,363 |
| Jun 3, 2026 | 8.58 | 8.65 | 8.48 | 8.55 | 8.55 | -0.33% | 53,014 |
| Jun 2, 2026 | 8.53 | 8.64 | 8.51 | 8.58 | 8.58 | -0.37% | 62,263 |
| Jun 1, 2026 | 8.57 | 8.62 | 8.50 | 8.61 | 8.61 | 1.53% | 59,363 |
| May 29, 2026 | 8.40 | 8.51 | 8.37 | 8.48 | 8.48 | 0.24% | 195,429 |
| May 28, 2026 | 8.51 | 8.51 | 8.39 | 8.46 | 8.46 | -0.59% | 114,136 |
| May 27, 2026 | 8.46 | 8.59 | 8.40 | 8.51 | 8.51 | -2.96% | 90,738 |
| May 26, 2026 | 8.86 | 9.04 | 8.67 | 8.77 | 8.77 | -2.01% | 65,608 |
| May 22, 2026 | 8.63 | 9.00 | 8.60 | 8.95 | 8.95 | 3.23% | 153,288 |
| May 21, 2026 | 8.59 | 8.73 | 8.54 | 8.67 | 8.67 | 2.60% | 106,284 |
| May 20, 2026 | 8.41 | 8.54 | 8.36 | 8.45 | 8.45 | 0.12% | 171,709 |
| May 19, 2026 | 8.59 | 8.68 | 8.37 | 8.44 | 8.44 | -1.75% | 82,385 |
| May 18, 2026 | 8.55 | 8.64 | 8.46 | 8.59 | 8.59 | 1.42% | 124,552 |
| May 15, 2026 | 8.67 | 8.68 | 8.30 | 8.47 | 8.47 | -2.76% | 81,736 |
| May 14, 2026 | 8.50 | 8.71 | 8.50 | 8.71 | 8.71 | 2.71% | 129,978 |
| May 13, 2026 | 8.41 | 8.51 | 8.36 | 8.48 | 8.48 | -0.12% | 113,617 |
| May 12, 2026 | 8.48 | 8.49 | 8.40 | 8.49 | 8.49 | -2.86% | 87,726 |
| May 11, 2026 | 8.61 | 8.80 | 8.61 | 8.74 | 8.74 | 2.58% | 96,759 |
| May 8, 2026 | 8.48 | 8.54 | 8.44 | 8.52 | 8.52 | 2.40% | 64,327 |
| May 7, 2026 | 8.53 | 8.53 | 8.31 | 8.32 | 8.32 | -3.59% | 207,391 |
| May 6, 2026 | 8.45 | 8.72 | 8.38 | 8.63 | 8.63 | -1.48% | 96,027 |