Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
24.66
+1.09 (4.63%)
Feb 11, 2026, 2:10 PM EST
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 19.57 | 20.24 | 19.50 | 20.24 | 20.24 | 6.53% | 52 |
| Dec 26, 2025 | 18.98 | 19.81 | 18.70 | 19.00 | 19.00 | -0.52% | 3,125 |
| Dec 24, 2025 | 19.20 | 20.28 | 19.00 | 19.10 | 19.10 | 0.58% | 2,068 |
| Dec 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.88% | 369 |
| Dec 22, 2025 | 19.00 | 20.00 | 17.81 | 18.64 | 18.64 | -10.88% | 62,683 |
| Dec 19, 2025 | 21.00 | 21.00 | 20.92 | 20.92 | 20.92 | -3.93% | 850 |
| Dec 18, 2025 | 22.00 | 22.00 | 21.54 | 21.77 | 21.77 | -1.05% | 6,601 |
| Dec 17, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 5.36% | 169 |
| Dec 16, 2025 | 20.93 | 21.90 | 20.88 | 20.88 | 20.88 | -5.48% | 1,537 |
| Dec 15, 2025 | 21.00 | 22.09 | 21.00 | 22.09 | 22.09 | -1.12% | 523 |
| Dec 12, 2025 | 21.67 | 22.34 | 21.67 | 22.34 | 22.34 | 5.88% | 216 |
| Dec 11, 2025 | 20.67 | 22.34 | 20.67 | 21.10 | 21.10 | -3.81% | 1,329 |
| Dec 10, 2025 | 20.25 | 21.94 | 20.25 | 21.94 | 21.94 | 6.23% | 62 |
| Dec 9, 2025 | 20.82 | 21.80 | 20.65 | 20.65 | 20.65 | -0.77% | 310 |
| Dec 8, 2025 | 21.00 | 21.56 | 20.81 | 20.81 | 20.81 | -0.62% | 315 |
| Dec 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - | 1,780 |
| Dec 4, 2025 | 21.44 | 21.44 | 20.93 | 20.94 | 20.94 | 1.95% | 25,212 |
| Dec 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -4.47% | 442 |
| Dec 2, 2025 | 21.56 | 22.00 | 21.50 | 21.50 | 21.50 | 2.38% | 7,381 |
| Dec 1, 2025 | 20.48 | 21.00 | 20.48 | 21.00 | 21.00 | -0.93% | 603 |
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.34% | 130 |