Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
32.00
-0.50 (-1.54%)
Sep 9, 2025, 3:57 PM EDT
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -1.54% | 150 |
| Sep 8, 2025 | 34.25 | 34.25 | 32.00 | 32.50 | 32.50 | 1.72% | 1,918 |
| Sep 5, 2025 | 32.65 | 32.65 | 31.75 | 31.95 | 31.95 | 1.01% | 518 |
| Sep 4, 2025 | 31.24 | 32.28 | 31.24 | 31.63 | 31.63 | 0.27% | 387 |
| Sep 3, 2025 | 31.11 | 31.55 | 30.62 | 31.55 | 31.55 | -2.55% | 432 |
| Sep 2, 2025 | 32.65 | 32.65 | 30.30 | 32.37 | 32.37 | 6.83% | 423 |
| Aug 29, 2025 | 31.70 | 31.87 | 30.30 | 30.30 | 30.30 | -3.68% | 5,583 |
| Aug 28, 2025 | 31.00 | 31.50 | 30.50 | 31.46 | 31.46 | 3.48% | 1,216 |
| Aug 27, 2025 | 31.00 | 31.00 | 28.51 | 30.40 | 30.40 | -1.78% | 532 |
| Aug 26, 2025 | 29.60 | 30.95 | 29.11 | 30.95 | 30.95 | 5.27% | 3,920 |
| Aug 25, 2025 | 28.36 | 29.60 | 27.13 | 29.40 | 29.40 | -11.45% | 3,636 |
| Aug 22, 2025 | 32.36 | 34.08 | 32.36 | 33.20 | 33.20 | 2.04% | 49 |
| Aug 21, 2025 | 32.38 | 32.54 | 31.42 | 32.54 | 32.54 | -0.82% | 1,651 |
| Aug 20, 2025 | 32.79 | 33.78 | 32.79 | 32.80 | 32.80 | -2.22% | 130 |
| Aug 19, 2025 | 32.25 | 33.65 | 32.25 | 33.55 | 33.55 | 1.73% | 341 |
| Aug 18, 2025 | 34.00 | 34.00 | 32.88 | 32.98 | 32.98 | 1.48% | 136 |
| Aug 15, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.46% | 1,004 |
| Aug 14, 2025 | 33.25 | 33.25 | 31.01 | 31.72 | 31.72 | -3.44% | 1,111 |
| Aug 13, 2025 | 34.00 | 34.00 | 31.65 | 32.85 | 32.85 | -2.59% | 1,756 |
| Aug 12, 2025 | 34.35 | 34.35 | 33.17 | 33.72 | 33.72 | -1.02% | 186 |
| Aug 11, 2025 | 34.10 | 34.19 | 34.07 | 34.07 | 34.07 | -32.24% | 1,295 |
| Aug 8, 2025 | 48.38 | 50.28 | 48.38 | 50.28 | 50.28 | 4.67% | 30 |
| Aug 7, 2025 | 46.66 | 48.04 | 46.66 | 48.04 | 48.04 | -1.63% | 14,502 |
| Aug 6, 2025 | 48.17 | 48.83 | 46.43 | 48.83 | 48.83 | 6.16% | 517 |
| Aug 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.15% | 10 |
| Aug 4, 2025 | 45.97 | 50.25 | 45.97 | 46.07 | 46.07 | -3.17% | 40 |
| Aug 1, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | 1 |
| Jul 31, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | 16,091 |
| Jul 30, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.72% | 271 |
| Jul 29, 2025 | 47.69 | 47.92 | 47.69 | 47.92 | 47.92 | -2.54% | 54 |
| Jul 28, 2025 | 50.70 | 51.15 | 49.17 | 49.17 | 49.17 | -2.76% | 24 |
| Jul 25, 2025 | 50.00 | 50.57 | 50.00 | 50.57 | 50.57 | 4.67% | 102 |
| Jul 24, 2025 | 48.48 | 48.48 | 48.31 | 48.31 | 48.31 | -2.38% | 43,057 |
| Jul 23, 2025 | 50.05 | 50.05 | 49.49 | 49.49 | 49.49 | -2.75% | 66 |
| Jul 22, 2025 | 48.35 | 50.89 | 48.35 | 50.89 | 50.89 | 7.95% | 591 |
| Jul 21, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.06% | 3 |
| Jul 18, 2025 | 45.77 | 46.65 | 45.77 | 46.65 | 46.65 | 4.54% | 30 |
| Jul 17, 2025 | 44.64 | 46.47 | 44.62 | 44.62 | 44.62 | -2.84% | 78 |
| Jul 16, 2025 | 46.87 | 47.00 | 45.93 | 45.93 | 45.93 | -2.58% | 3 |
| Jul 15, 2025 | 46.36 | 47.14 | 46.36 | 47.14 | 47.14 | 8.92% | 84 |
| Jul 14, 2025 | 42.20 | 43.28 | 42.20 | 43.28 | 43.28 | 0.41% | 8,414 |
| Jul 11, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | - |
| Jul 10, 2025 | 44.60 | 44.60 | 43.10 | 43.10 | 43.10 | -0.69% | 12 |
| Jul 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | 489 |
| Jul 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 7, 2025 | 42.80 | 45.39 | 42.80 | 44.00 | 44.00 | -3.06% | 427 |
| Jul 3, 2025 | 44.10 | 45.39 | 44.10 | 45.39 | 45.39 | 4.91% | 111 |
| Jul 2, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - | - |
| Jul 1, 2025 | 44.08 | 44.08 | 43.26 | 43.26 | 43.26 | 0.26% | 500 |
| Jun 30, 2025 | 44.70 | 44.70 | 42.85 | 43.15 | 43.15 | -5.20% | 120 |