Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
40.88
-2.51 (-5.78%)
Jun 5, 2025, 10:52 AM EDT

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202540.7840.7840.7840.7840.780.93%6
Jun 3, 202540.4040.4040.4040.4040.40-2.02%4
Jun 2, 202541.2441.2441.2441.2441.240.94%5
May 30, 202540.8540.8540.8540.8540.85--
May 29, 202540.8540.8540.8540.8540.850.52%5
May 28, 202540.3740.6440.3740.6440.64-0.39%107
May 27, 202540.8040.8040.8040.8040.802.50%65
May 23, 202540.0040.0039.8039.8039.80-0.72%52
May 22, 202540.0940.0940.0940.0940.09-4.66%243
May 21, 202542.0542.0542.0542.0542.05-1.59%100
May 20, 202542.6042.7342.6042.7342.7320.13%70
May 19, 202536.3236.3235.5735.5735.57-3.05%2,440
May 16, 202536.6936.6936.6936.6936.69-0.03%243
May 15, 202537.3037.3036.4036.7036.70-5.72%731
May 14, 202538.0238.9338.0238.9338.932.98%633
May 13, 202540.9540.9537.8037.8037.801.38%311
May 12, 202539.0039.0037.0737.2937.293.14%93
May 9, 202537.9737.9736.1536.1536.15-1.18%11
May 8, 202536.5836.5836.5836.5836.58-4.06%15
May 7, 202541.0441.0438.1338.1338.13-6.34%3
May 6, 202542.0042.0040.7140.7140.712.64%10
May 5, 202539.6639.6639.6639.6639.66-4.72%25
May 2, 202538.7641.6338.7641.6341.634.76%169
May 1, 202539.7339.7339.7339.7339.73--
Apr 30, 202539.7339.7339.7339.7339.731.88%2
Apr 29, 202538.2039.0038.2039.0039.005.95%45
Apr 28, 202536.8136.8136.8136.8136.81-10.22%6
Apr 25, 202541.0041.0041.0041.0041.00-2.38%1
Apr 24, 202539.2542.0039.2542.0042.005.57%60
Apr 23, 202540.3540.3538.9539.7839.78-0.96%76
Apr 22, 202540.1740.1740.1740.1740.17-8.11%15
Apr 21, 202543.7243.7243.7243.7243.723.68%5
Apr 17, 202541.2042.1641.2042.1642.16-4.87%20
Apr 16, 202545.3145.3143.3944.3244.325.41%737
Apr 15, 202543.0343.0342.0542.0542.05-4.41%462
Apr 14, 202542.7943.9942.7943.9943.997.56%450
Apr 11, 202540.9643.0540.9040.9040.904.15%713
Apr 10, 202541.4341.4339.2739.2739.277.77%6
Apr 9, 202540.5640.5636.4436.4436.44-9.92%596
Apr 8, 202541.9641.9638.1640.4540.451.54%15
Apr 7, 202539.8439.8439.8439.8439.84-3.21%34
Apr 4, 202545.7645.7640.9741.1641.16-12.77%605
Apr 3, 202546.8647.1946.0047.1947.198.87%154
Apr 2, 202543.3443.3443.3443.3443.34--
Apr 1, 202543.1743.3443.1743.3443.34-1.37%360
Mar 31, 202542.9043.9542.9043.9543.95-6.46%237
Mar 28, 202546.9846.9846.9846.9846.984.76%5
Mar 27, 202544.8444.8543.5444.8544.850.65%588
Mar 26, 202543.3444.5643.3444.5644.561.71%57
Mar 25, 202544.7246.6043.8143.8143.81-1.88%54