Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
6.98
+0.05 (0.65%)
Sep 3, 2026, 1:51 PM EST
DNNGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.27 | 7.32 | 7.23 | 7.32 | 7.32 | 0.69% | 80,404 |
| Aug 26, 2026 | 7.30 | 7.35 | 7.25 | 7.27 | 7.27 | 0.83% | 48,924 |
| Aug 25, 2026 | 7.24 | 7.26 | 7.19 | 7.21 | 7.21 | 2.85% | 59,229 |
| Aug 24, 2026 | 7.01 | 7.01 | 6.95 | 7.01 | 7.01 | 1.15% | 137,430 |
| Aug 21, 2026 | 6.98 | 6.98 | 6.88 | 6.93 | 6.93 | 1.02% | 87,454 |
| Aug 20, 2026 | 6.88 | 6.93 | 6.86 | 6.86 | 6.86 | -0.58% | 126,206 |
| Aug 19, 2026 | 6.93 | 6.95 | 6.88 | 6.90 | 6.90 | -1.00% | 154,234 |
| Aug 18, 2026 | 7.00 | 7.02 | 6.97 | 6.97 | 6.97 | -1.97% | 151,957 |
| Aug 17, 2026 | 7.19 | 7.20 | 7.07 | 7.11 | 7.11 | - | 134,405 |
| Aug 14, 2026 | 7.07 | 7.17 | 7.06 | 7.11 | 7.11 | -2.34% | 108,187 |
| Aug 13, 2026 | 7.30 | 7.32 | 7.16 | 7.28 | 7.28 | -3.96% | 81,959 |
| Aug 12, 2026 | 7.60 | 7.65 | 7.55 | 7.58 | 7.58 | 3.27% | 59,200 |
| Aug 11, 2026 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 2.09% | 49,652 |
| Aug 10, 2026 | 7.26 | 7.26 | 7.18 | 7.19 | 7.19 | -1.24% | 68,506 |
| Aug 7, 2026 | 7.30 | 7.32 | 7.23 | 7.28 | 7.28 | 3.70% | 57,891 |
| Aug 6, 2026 | 7.17 | 7.17 | 6.99 | 7.02 | 7.02 | -0.14% | 145,647 |
| Aug 5, 2026 | 7.28 | 7.52 | 7.02 | 7.03 | 7.03 | -4.09% | 93,402 |
| Aug 4, 2026 | 7.29 | 7.33 | 7.22 | 7.33 | 7.33 | -0.14% | 63,002 |
| Aug 3, 2026 | 7.30 | 7.39 | 7.24 | 7.34 | 7.34 | -0.81% | 72,981 |
| Jul 31, 2026 | 7.47 | 7.51 | 7.33 | 7.40 | 7.40 | 0.68% | 61,106 |
| Jul 30, 2026 | 7.31 | 7.41 | 7.29 | 7.35 | 7.35 | 3.09% | 159,085 |
| Jul 29, 2026 | 7.31 | 7.31 | 7.09 | 7.13 | 7.13 | -0.56% | 77,479 |
| Jul 28, 2026 | 7.19 | 7.29 | 7.14 | 7.17 | 7.17 | -3.37% | 121,732 |
| Jul 27, 2026 | 7.46 | 7.63 | 7.37 | 7.42 | 7.42 | -1.33% | 85,144 |
| Jul 24, 2026 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | -0.92% | 47,563 |
| Jul 23, 2026 | 7.60 | 7.64 | 7.55 | 7.59 | 7.59 | -1.81% | 67,192 |
| Jul 22, 2026 | 7.76 | 7.78 | 7.72 | 7.73 | 7.73 | 1.84% | 37,132 |
| Jul 21, 2026 | 7.54 | 7.59 | 7.52 | 7.59 | 7.59 | -0.65% | 39,728 |
| Jul 20, 2026 | 7.66 | 7.68 | 7.62 | 7.64 | 7.64 | 0.79% | 80,659 |
| 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 |