Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
17.78
-0.52 (-2.85%)
Sep 30, 2025, 3:46 PM EDT
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.30 | 18.30 | 17.43 | 17.85 | - | 2.00% | 3,537 |
| Sep 29, 2025 | 0.86 | 1.10 | 0.28 | 0.70 | 0.70 | -30.69% | 121,985 |
| Sep 26, 2025 | 1.08 | 1.10 | 0.99 | 1.01 | 1.01 | -94.51% | 301,490 |
| Sep 25, 2025 | 19.00 | 19.59 | 18.26 | 18.39 | 18.39 | -1.66% | 2,300 |
| Sep 24, 2025 | 17.82 | 18.76 | 17.82 | 18.70 | 18.70 | 0.62% | 1,751 |
| Sep 23, 2025 | 19.18 | 19.18 | 18.41 | 18.59 | 18.59 | 5.32% | 6,102 |
| Sep 22, 2025 | 16.99 | 19.00 | 16.99 | 17.65 | 17.65 | 4.41% | 7,173 |
| Sep 19, 2025 | 16.65 | 17.00 | 16.65 | 16.90 | 16.90 | 1.20% | 847 |
| Sep 18, 2025 | 17.41 | 17.43 | 16.34 | 16.70 | 16.70 | -5.09% | 5,366 |
| Sep 17, 2025 | 18.02 | 18.03 | 17.37 | 17.60 | 17.60 | -41.37% | 7,140 |
| Sep 16, 2025 | 31.90 | 31.90 | 30.01 | 30.01 | 30.01 | -3.66% | 2,752 |
| Sep 15, 2025 | 31.32 | 31.70 | 30.25 | 31.15 | 31.15 | -2.66% | 2,834 |
| Sep 12, 2025 | 31.85 | 32.50 | 31.00 | 32.00 | 32.00 | - | 829 |
| Sep 11, 2025 | 31.86 | 32.61 | 31.86 | 32.00 | 32.00 | -2.36% | 867 |
| Sep 10, 2025 | 32.00 | 33.00 | 32.00 | 32.78 | 32.78 | 2.42% | 1,162 |
| Sep 9, 2025 | 32.00 | 33.54 | 31.90 | 32.00 | 32.00 | -1.54% | 2,152 |
| 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 |