Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
6.92
+0.08 (1.17%)
Sep 25, 2026, 12:45 PM EST
DNNGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.06 | 7.06 | 6.91 | 6.91 | - | 1.02% | 5,796 |
| 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 |
| 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 |