Ørsted A/S (DNNGY)
OTCMKTS · Delayed Price · Currency is USD
8.44
-0.15 (-1.75%)
At close: May 19, 2026
DNNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 8.65 | 8.89 | 8.62 | 8.76 | 8.76 | 0.46% | 236,636 |
| May 4, 2026 | 8.90 | 8.92 | 8.68 | 8.72 | 8.72 | -0.80% | 68,238 |
| May 1, 2026 | 8.78 | 8.95 | 8.77 | 8.79 | 8.79 | -1.24% | 65,651 |
| Apr 30, 2026 | 8.75 | 8.92 | 8.70 | 8.90 | 8.90 | 4.02% | 117,074 |
| Apr 29, 2026 | 8.59 | 8.85 | 8.56 | 8.56 | 8.56 | -1.44% | 72,408 |
| Apr 28, 2026 | 8.74 | 8.74 | 8.63 | 8.68 | 8.68 | -0.68% | 103,582 |
| Apr 27, 2026 | 8.72 | 8.77 | 8.69 | 8.74 | 8.74 | 3.80% | 115,335 |
| Apr 24, 2026 | 8.41 | 8.42 | 8.36 | 8.42 | 8.42 | -0.47% | 166,348 |
| Apr 23, 2026 | 8.49 | 8.52 | 8.43 | 8.46 | 8.46 | -0.24% | 140,821 |
| Apr 22, 2026 | 8.57 | 8.58 | 8.44 | 8.48 | 8.48 | 1.44% | 93,220 |
| Apr 21, 2026 | 8.48 | 8.48 | 8.33 | 8.36 | 8.36 | 1.95% | 214,907 |
| Apr 20, 2026 | 8.10 | 8.20 | 8.02 | 8.20 | 8.20 | 1.36% | 154,047 |
| 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% | 187,828 |
| 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 |