Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
23.12
+0.00 (0.01%)
At close: Mar 18, 2026
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.01% | 6,058 |
| Mar 17, 2026 | 22.44 | 23.50 | 22.44 | 23.12 | 23.12 | 2.15% | 2,076 |
| Mar 12, 2026 | 21.44 | 22.63 | 21.44 | 22.63 | 22.63 | -2.62% | 179 |
| Mar 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 6.61% | 5 |
| Mar 9, 2026 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | -1.66% | 1,330 |
| Mar 6, 2026 | 22.15 | 22.27 | 21.76 | 22.17 | 22.17 | -2.65% | 1,062 |
| Mar 5, 2026 | 23.18 | 23.69 | 22.27 | 22.77 | 22.77 | -1.77% | 154 |
| Mar 4, 2026 | 23.74 | 23.74 | 23.18 | 23.18 | 23.18 | 4.09% | 6,194 |
| Mar 3, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.18% | 985 |
| Mar 2, 2026 | 22.26 | 23.74 | 22.26 | 22.31 | 22.31 | -7.23% | 1,042 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.05 | 24.05 | 24.05 | 0.21% | 12 |
| Feb 26, 2026 | 24.44 | 24.44 | 24.00 | 24.00 | 24.00 | -6.20% | 308 |
| Feb 25, 2026 | 26.04 | 26.04 | 24.98 | 25.59 | 25.59 | 7.69% | 1,345 |
| Feb 24, 2026 | 25.77 | 25.77 | 23.76 | 23.76 | 23.76 | -1.00% | 150 |
| Feb 23, 2026 | 22.87 | 25.05 | 22.87 | 24.00 | 24.00 | -4.00% | 1,916 |
| Feb 20, 2026 | 25.00 | 25.00 | 23.21 | 25.00 | 25.00 | 3.82% | 565 |
| Feb 19, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.51% | 25 |
| Feb 18, 2026 | 23.55 | 24.89 | 23.55 | 24.45 | 24.45 | 4.02% | 291 |
| Feb 17, 2026 | 24.34 | 24.34 | 23.50 | 23.50 | 23.50 | 6.11% | 153 |
| Feb 13, 2026 | 24.32 | 24.32 | 22.15 | 22.15 | 22.15 | -3.70% | 749 |
| Feb 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -6.73% | 150 |
| Feb 11, 2026 | 24.66 | 24.66 | 23.83 | 24.66 | 24.66 | 4.63% | 56 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.50 | 23.57 | 23.57 | 3.16% | 701 |
| Feb 9, 2026 | 22.43 | 24.58 | 22.43 | 22.85 | 22.85 | 0.25% | 1,625 |
| Feb 6, 2026 | 21.50 | 22.80 | 21.50 | 22.79 | 22.79 | 0.84% | 857 |
| Feb 4, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.78% | 161 |
| Feb 3, 2026 | 23.46 | 23.46 | 23.00 | 23.01 | 23.01 | 2.54% | 9,719 |
| Feb 2, 2026 | 23.53 | 23.53 | 22.44 | 22.44 | 22.44 | -2.70% | 2,386 |
| Jan 30, 2026 | 23.75 | 23.75 | 23.06 | 23.06 | 23.06 | -0.20% | 54 |
| Jan 29, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.32% | 400 |
| Jan 28, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.22% | 1 |
| Jan 27, 2026 | 21.79 | 23.63 | 21.79 | 23.09 | 23.09 | 4.17% | 1,786 |
| Jan 26, 2026 | 22.00 | 22.44 | 21.88 | 22.17 | 22.16 | 2.28% | 795 |
| Jan 23, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 4.79% | 270 |
| Jan 22, 2026 | 20.46 | 20.68 | 20.46 | 20.68 | 20.68 | 3.92% | 44 |
| Jan 21, 2026 | 21.23 | 21.23 | 19.90 | 19.90 | 19.90 | -1.90% | 9,130 |
| Jan 20, 2026 | 20.00 | 20.60 | 18.84 | 20.29 | 20.29 | -2.33% | 1,518 |
| Jan 16, 2026 | 20.50 | 21.28 | 20.50 | 20.77 | 20.77 | 1.32% | 2,227 |
| Jan 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.35% | 40 |
| Jan 14, 2026 | 20.91 | 21.31 | 20.71 | 20.78 | 20.78 | -1.05% | 112 |
| Jan 13, 2026 | 22.06 | 22.06 | 21.00 | 21.00 | 21.00 | 5.00% | 122 |
| Jan 12, 2026 | 18.94 | 20.00 | 18.94 | 20.00 | 20.00 | -0.12% | 1,058 |
| Jan 9, 2026 | 20.26 | 20.26 | 20.00 | 20.03 | 20.03 | 0.12% | 576 |
| Jan 8, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.10% | 618 |
| Jan 7, 2026 | 20.62 | 21.56 | 20.43 | 20.43 | 20.43 | -1.49% | 370 |
| Jan 6, 2026 | 20.24 | 20.83 | 19.83 | 20.74 | 20.74 | 2.32% | 401 |
| Jan 5, 2026 | 20.52 | 20.76 | 20.00 | 20.27 | 20.27 | -1.38% | 357 |
| Jan 2, 2026 | 21.17 | 21.17 | 20.55 | 20.55 | 20.55 | 4.62% | 52 |
| Dec 31, 2025 | 19.68 | 19.68 | 19.39 | 19.65 | 19.65 | 1.79% | 1,129 |
| Dec 30, 2025 | 18.16 | 19.30 | 18.16 | 19.30 | 19.30 | -4.64% | 292 |