Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
8.09
-0.40 (-4.71%)
At close: Apr 17, 2026
DNNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.28 | 8.28 | 8.07 | 8.09 | 8.09 | -4.71% | 343,499 |
| Apr 16, 2026 | 8.40 | 8.55 | 8.16 | 8.49 | 8.49 | -1.05% | 194,057 |
| Apr 15, 2026 | 8.53 | 8.72 | 8.52 | 8.58 | 8.58 | 0.35% | 54,786 |
| Apr 14, 2026 | 8.71 | 8.71 | 8.52 | 8.55 | 8.55 | 0.12% | 189,176 |
| Apr 13, 2026 | 8.75 | 8.75 | 8.40 | 8.54 | 8.54 | -0.47% | 97,332 |
| Apr 10, 2026 | 8.46 | 8.68 | 8.46 | 8.58 | 8.58 | 1.42% | 95,810 |
| Apr 9, 2026 | 8.35 | 8.50 | 8.35 | 8.46 | 8.46 | 0.95% | 187,645 |
| Apr 8, 2026 | 8.35 | 8.49 | 8.29 | 8.38 | 8.38 | 0.84% | 84,089 |
| Apr 7, 2026 | 8.19 | 8.31 | 8.11 | 8.31 | 8.31 | 1.84% | 128,906 |
| Apr 6, 2026 | 8.20 | 8.20 | 7.91 | 8.16 | 8.16 | -0.12% | 67,170 |
| Apr 2, 2026 | 7.75 | 8.19 | 7.75 | 8.17 | 8.17 | -0.49% | 60,854 |
| Apr 1, 2026 | 8.14 | 8.22 | 8.08 | 8.21 | 8.21 | 1.23% | 322,255 |
| Mar 31, 2026 | 7.94 | 8.13 | 7.94 | 8.11 | 8.11 | 5.32% | 220,964 |
| Mar 30, 2026 | 7.79 | 7.86 | 7.68 | 7.70 | 7.70 | 6.57% | 165,254 |
| Mar 27, 2026 | 7.14 | 7.29 | 7.11 | 7.23 | 7.23 | -1.70% | 105,483 |
| Mar 26, 2026 | 7.39 | 7.47 | 7.35 | 7.35 | 7.35 | -1.21% | 133,710 |
| Mar 25, 2026 | 7.31 | 7.74 | 7.31 | 7.44 | 7.44 | 3.36% | 133,795 |
| Mar 24, 2026 | 7.08 | 7.25 | 7.08 | 7.20 | 7.20 | 1.02% | 482,722 |
| Mar 23, 2026 | 7.00 | 7.25 | 7.00 | 7.13 | 7.13 | 1.93% | 221,528 |
| Mar 20, 2026 | 7.35 | 7.35 | 6.95 | 6.99 | 6.99 | -4.38% | 416,956 |
| Mar 19, 2026 | 7.28 | 7.38 | 7.10 | 7.31 | 7.31 | 0.14% | 172,587 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.13% | 260,262 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.62 | 7.70 | 7.70 | 1.12% | 147,113 |
| Mar 16, 2026 | 7.54 | 7.74 | 7.51 | 7.61 | 7.61 | 2.56% | 218,580 |
| Mar 13, 2026 | 7.40 | 7.52 | 7.36 | 7.42 | 7.42 | -1.07% | 68,686 |
| Mar 12, 2026 | 7.51 | 7.53 | 7.31 | 7.50 | 7.50 | -2.00% | 88,632 |
| Mar 11, 2026 | 7.51 | 7.72 | 7.51 | 7.65 | 7.65 | -0.09% | 84,724 |
| Mar 10, 2026 | 7.52 | 7.77 | 7.52 | 7.66 | 7.66 | 3.10% | 204,239 |
| Mar 9, 2026 | 7.25 | 7.43 | 7.15 | 7.43 | 7.43 | 1.16% | 225,242 |
| Mar 6, 2026 | 7.25 | 7.38 | 7.25 | 7.35 | 7.35 | -0.20% | 142,145 |
| Mar 5, 2026 | 7.50 | 7.88 | 7.30 | 7.36 | 7.36 | -2.52% | 236,957 |
| Mar 4, 2026 | 7.47 | 7.56 | 7.44 | 7.55 | 7.55 | 0.67% | 135,634 |
| Mar 3, 2026 | 7.51 | 7.60 | 7.39 | 7.50 | 7.50 | -4.46% | 173,487 |
| Mar 2, 2026 | 7.71 | 7.90 | 7.69 | 7.85 | 7.85 | -0.88% | 94,765 |
| Feb 27, 2026 | 7.91 | 7.99 | 7.89 | 7.92 | 7.92 | -1.49% | 90,533 |
| Feb 26, 2026 | 8.18 | 8.18 | 7.98 | 8.04 | 8.04 | -1.47% | 91,521 |
| Feb 25, 2026 | 8.24 | 8.25 | 8.12 | 8.16 | 8.16 | -0.49% | 128,377 |
| Feb 24, 2026 | 8.16 | 8.44 | 8.13 | 8.20 | 8.20 | 2.69% | 102,116 |
| Feb 23, 2026 | 8.00 | 8.08 | 7.89 | 7.99 | 7.99 | -1.05% | 134,150 |
| Feb 20, 2026 | 7.93 | 8.07 | 7.91 | 8.07 | 8.07 | 1.77% | 54,405 |
| Feb 19, 2026 | 8.27 | 8.27 | 7.84 | 7.93 | 7.93 | -1.12% | 94,371 |
| Feb 18, 2026 | 8.05 | 8.16 | 8.02 | 8.02 | 8.02 | -0.74% | 98,587 |
| Feb 17, 2026 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | 4.26% | 131,321 |
| Feb 13, 2026 | 8.06 | 8.06 | 7.70 | 7.75 | 7.75 | 1.31% | 96,761 |
| Feb 12, 2026 | 7.70 | 7.81 | 7.63 | 7.65 | 7.65 | -5.09% | 147,870 |
| 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 |