Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
17.60
+0.01 (0.06%)
Nov 5, 2025, 12:38 PM EST
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 17.65 | 17.80 | 17.40 | 17.60 | - | 0.06% | 699 |
| Nov 4, 2025 | 17.64 | 17.70 | 17.50 | 17.59 | 17.59 | -2.87% | 3,650 |
| Nov 3, 2025 | 18.64 | 18.64 | 16.98 | 18.11 | 18.11 | 0.89% | 3,675 |
| Oct 31, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.41% | 8 |
| Oct 30, 2025 | 17.85 | 18.59 | 17.70 | 17.70 | 17.70 | -5.40% | 4,699 |
| Oct 29, 2025 | 18.57 | 18.71 | 18.57 | 18.71 | 18.71 | -1.91% | 1,801 |
| Oct 28, 2025 | 18.00 | 19.75 | 18.00 | 19.07 | 19.07 | 6.86% | 1,302 |
| Oct 27, 2025 | 18.60 | 18.60 | 17.85 | 17.85 | 17.85 | -2.72% | 300 |
| Oct 24, 2025 | 17.85 | 18.80 | 17.85 | 18.35 | 18.35 | 0.27% | 14,121 |
| Oct 23, 2025 | 18.85 | 19.00 | 17.86 | 18.30 | 18.30 | 0.18% | 979 |
| Oct 22, 2025 | 18.61 | 18.61 | 18.27 | 18.27 | 18.27 | -0.72% | 22,940 |
| Oct 21, 2025 | 17.85 | 18.56 | 17.85 | 18.40 | 18.40 | -3.21% | 1,952 |
| Oct 20, 2025 | 19.23 | 19.23 | 18.97 | 19.01 | 19.01 | -1.09% | 918 |
| Oct 17, 2025 | 19.90 | 19.90 | 18.66 | 19.22 | 19.22 | 6.78% | 2,976 |
| Oct 16, 2025 | 18.28 | 19.72 | 17.93 | 18.00 | 18.00 | 0.78% | 1,705 |
| Oct 15, 2025 | 18.40 | 18.86 | 17.86 | 17.86 | 17.86 | -4.10% | 2,645 |
| Oct 14, 2025 | 19.50 | 19.50 | 18.62 | 18.62 | 18.62 | -4.49% | 1,149 |
| Oct 13, 2025 | 20.17 | 20.17 | 19.35 | 19.50 | 19.50 | 1.19% | 5,544 |
| Oct 10, 2025 | 19.34 | 19.53 | 18.33 | 19.27 | 19.27 | 2.22% | 1,598 |
| Oct 9, 2025 | 19.40 | 19.88 | 18.45 | 18.85 | 18.85 | -2.83% | 381 |
| Oct 8, 2025 | 18.90 | 19.65 | 18.90 | 19.40 | 19.40 | 0.62% | 4,437 |
| Oct 7, 2025 | 19.50 | 19.98 | 19.28 | 19.28 | 19.28 | -1.27% | 6,299 |
| Oct 6, 2025 | 18.87 | 19.53 | 18.87 | 19.53 | 19.53 | 4.23% | 2,829 |
| Oct 3, 2025 | 18.53 | 18.95 | 18.53 | 18.74 | 18.74 | 0.89% | 1,411 |
| Oct 2, 2025 | 18.73 | 18.89 | 17.85 | 18.57 | 18.57 | 1.51% | 568 |
| Oct 1, 2025 | 18.78 | 19.18 | 18.18 | 18.29 | 18.29 | 2.92% | 6,272 |
| Sep 30, 2025 | 18.30 | 18.30 | 17.43 | 17.78 | 17.78 | 2.00% | 3,700 |
| 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 |