Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	53.76	55.47	53.37	55.38	55.38	1.63%	841
Nov 20, 2024	54.73	55.60	53.00	54.49	54.49	0.54%	1,660
Nov 19, 2024	53.32	55.00	53.32	54.20	54.20	0.28%	46
Nov 18, 2024	54.50	55.87	52.93	54.05	54.05	-1.25%	889
Nov 15, 2024	57.27	57.27	54.30	54.74	54.74	0.71%	876
Nov 14, 2024	55.56	55.56	53.02	54.35	54.35	3.18%	691
Nov 13, 2024	54.79	54.79	51.65	52.68	52.68	2.95%	2,456
Nov 12, 2024	51.59	54.44	51.17	51.17	51.17	-4.59%	240
Nov 11, 2024	53.70	56.52	53.63	53.63	53.63	0.43%	199
Nov 8, 2024	56.71	56.71	53.00	53.40	53.40	-2.91%	95
Nov 7, 2024	53.17	56.10	53.17	55.00	55.00	7.05%	208
Nov 6, 2024	55.48	55.48	51.38	51.38	51.38	-17.46%	4,107
Nov 5, 2024	62.25	62.25	62.25	62.25	62.25	-	-
Nov 4, 2024	58.45	62.42	58.45	62.25	62.25	5.65%	38
Nov 1, 2024	59.16	59.16	58.92	58.92	58.92	0.70%	76
Oct 31, 2024	58.51	58.51	58.51	58.51	58.51	-2.09%	9
Oct 30, 2024	60.70	60.70	58.80	59.76	59.76	-2.03%	201
Oct 29, 2024	60.64	61.00	60.64	61.00	61.00	-0.26%	188
Oct 28, 2024	61.16	61.16	61.16	61.16	61.16	-2.92%	566
Oct 25, 2024	63.00	63.00	63.00	63.00	63.00	-0.67%	684
Oct 24, 2024	63.43	63.43	63.43	63.43	63.43	1.97%	71
Oct 23, 2024	62.20	62.20	62.20	62.20	62.20	-	-
Oct 22, 2024	62.98	62.98	62.20	62.20	62.20	-3.49%	6
Oct 21, 2024	64.45	64.45	64.45	64.45	64.45	2.71%	30
Oct 18, 2024	63.39	63.39	62.75	62.75	62.75	1.48%	46
Oct 17, 2024	63.10	64.44	61.31	61.83	61.83	-1.38%	2,109
Oct 16, 2024	65.32	65.32	62.70	62.70	62.70	2.18%	463
Oct 15, 2024	62.23	62.23	61.36	61.36	61.36	-6.62%	152
Oct 14, 2024	65.71	65.71	65.71	65.71	65.71	-2.83%	2
Oct 11, 2024	67.62	67.62	67.62	67.62	67.62	-	-
Oct 10, 2024	67.62	67.62	67.62	67.62	67.62	-	-
Oct 9, 2024	68.92	68.92	67.62	67.62	67.62	5.05%	710
Oct 8, 2024	64.38	64.38	64.38	64.38	64.38	-	-
Oct 7, 2024	64.38	64.38	64.38	64.38	64.38	3.05%	1,287
Oct 4, 2024	59.70	62.47	59.70	62.47	62.47	-1.47%	282
Oct 3, 2024	61.96	65.05	61.96	63.40	63.40	-1.36%	195
Oct 2, 2024	65.45	65.45	61.94	64.27	64.27	-2.26%	309
Oct 1, 2024	66.23	66.49	64.95	65.76	65.76	-0.38%	33
Sep 30, 2024	64.93	66.01	64.93	66.01	66.01	-1.72%	2
Sep 27, 2024	66.76	69.41	66.76	67.17	67.17	2.65%	11
Sep 26, 2024	65.43	65.43	65.43	65.43	65.43	-	-
Sep 25, 2024	66.37	66.37	65.43	65.43	65.43	-1.71%	92
Sep 24, 2024	66.10	66.86	66.10	66.57	66.57	0.83%	86
Sep 23, 2024	63.61	67.59	63.61	66.02	66.02	-1.31%	316
Sep 20, 2024	66.10	66.90	65.41	66.90	66.90	7.38%	58
Sep 19, 2024	62.77	64.92	62.30	62.30	62.30	-6.55%	406
Sep 18, 2024	62.40	66.67	62.40	66.67	66.67	4.01%	10,057
Sep 17, 2024	63.43	67.80	63.43	64.10	64.10	-3.61%	409
Sep 16, 2024	67.45	67.45	64.43	66.50	66.50	-0.37%	134
Sep 13, 2024	66.90	68.65	66.32	66.75	66.75	4.07%	455
Sep 12, 2024	64.83	65.81	63.24	64.14	64.14	2.46%	792
Sep 11, 2024	62.60	62.60	62.60	62.60	62.60	2.03%	2
Sep 10, 2024	61.35	61.35	61.35	61.35	61.35	-	-
Sep 9, 2024	61.35	61.35	61.35	61.35	61.35	-3.05%	10
Sep 6, 2024	63.28	63.28	63.28	63.28	63.28	-	-
Sep 5, 2024	63.25	64.69	63.25	63.28	63.28	8.51%	215
Sep 4, 2024	58.32	58.32	58.32	58.32	58.32	-	7
Sep 3, 2024	58.32	58.32	58.32	58.32	58.32	-	-
Aug 30, 2024	58.32	58.32	58.32	58.32	58.32	2.50%	7
Aug 29, 2024	56.89	56.89	56.89	56.89	56.89	1.97%	15
Aug 28, 2024	58.00	58.00	55.79	55.79	55.79	-3.95%	14
Aug 27, 2024	57.76	58.16	57.76	58.08	58.08	1.08%	42
Aug 26, 2024	56.61	57.46	56.61	57.46	57.46	0.23%	3
Aug 23, 2024	57.33	57.33	57.33	57.33	57.33	3.27%	25
Aug 22, 2024	55.52	55.52	55.52	55.52	55.52	-	-
Aug 21, 2024	55.39	57.54	55.39	55.52	55.52	2.46%	337
Aug 20, 2024	54.18	54.18	54.18	54.18	54.18	-6.38%	30
Aug 19, 2024	56.14	57.87	56.14	57.87	57.87	4.12%	35
Aug 16, 2024	56.00	56.00	54.94	55.58	55.58	-2.86%	557
Aug 15, 2024	60.00	60.00	57.22	57.22	57.22	-6.03%	412
Aug 14, 2024	60.89	60.89	60.89	60.89	60.89	-1.41%	125
Aug 13, 2024	64.20	64.20	61.44	61.77	61.77	4.00%	236
Aug 12, 2024	59.39	59.39	59.39	59.39	59.39	-	-
Aug 9, 2024	61.28	61.28	59.35	59.39	59.39	-3.61%	6
Aug 8, 2024	60.33	61.61	60.33	61.61	61.61	1.05%	85
Aug 7, 2024	60.32	62.55	60.32	60.97	60.97	3.22%	76
Aug 6, 2024	57.36	59.07	57.36	59.07	59.07	-1.93%	28
Aug 5, 2024	60.24	60.24	60.24	60.24	60.24	-	-
Aug 2, 2024	61.20	62.50	60.24	60.24	60.24	1.47%	281
Aug 1, 2024	59.36	59.36	59.36	59.36	59.36	-	-
Jul 31, 2024	58.65	60.37	58.65	59.36	59.36	2.60%	277
Jul 30, 2024	58.11	58.11	57.86	57.86	57.86	-1.63%	110
Jul 29, 2024	58.07	58.82	58.07	58.82	58.82	2.11%	250
Jul 26, 2024	57.26	57.60	57.26	57.60	57.60	-4.78%	14
Jul 25, 2024	59.12	60.49	58.17	60.49	60.49	0.82%	88
Jul 24, 2024	56.79	60.00	56.79	60.00	60.00	4.45%	160
Jul 23, 2024	57.10	57.45	57.10	57.45	57.45	2.95%	85
Jul 22, 2024	56.95	58.22	55.80	55.80	55.80	-1.76%	18
Jul 19, 2024	58.00	58.00	56.80	56.80	56.80	-0.84%	71
Jul 18, 2024	57.28	57.28	57.28	57.28	57.28	4.58%	70
Jul 17, 2024	55.68	55.68	54.77	54.77	54.77	-4.67%	522
Jul 16, 2024	54.16	57.46	54.12	57.46	57.46	0.24%	341
Jul 15, 2024	55.14	59.69	55.14	57.32	57.32	-4.47%	215
Jul 12, 2024	60.85	60.85	59.20	60.00	60.00	2.90%	101
Jul 11, 2024	59.19	60.14	58.31	58.31	58.31	-1.84%	7
Jul 10, 2024	58.40	59.40	56.89	59.40	59.40	5.49%	133
Jul 9, 2024	57.00	57.00	56.31	56.31	56.31	-0.23%	150
Jul 8, 2024	56.60	56.75	56.44	56.44	56.44	-5.94%	152
Jul 5, 2024	57.15	60.00	57.15	60.00	60.00	13.44%	709
Jul 3, 2024	55.13	55.13	52.89	52.89	52.89	-5.38%	18