Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
25.25
+0.25 (1.00%)
At close: Jun 5, 2026
DOGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.25 | 25.25 | 24.25 | 25.25 | 25.25 | 1.00% | 190 |
| Jun 4, 2026 | 25.57 | 25.57 | 25.00 | 25.00 | 25.00 | -4.02% | 4,147 |
| Jun 3, 2026 | 25.86 | 26.05 | 25.00 | 26.05 | 26.05 | -0.56% | 1,827 |
| Jun 2, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 3.30% | 5,289 |
| May 29, 2026 | 25.40 | 25.98 | 25.36 | 25.36 | 25.36 | -3.05% | 1,077 |
| May 28, 2026 | 25.82 | 26.15 | 25.82 | 26.15 | 26.15 | 3.13% | 742 |
| May 26, 2026 | 25.91 | 25.91 | 25.36 | 25.36 | 25.36 | -2.12% | 531 |
| May 22, 2026 | 26.00 | 26.30 | 25.91 | 25.91 | 25.91 | -0.38% | 1,228 |
| May 21, 2026 | 25.75 | 26.88 | 25.50 | 26.01 | 26.01 | 0.97% | 1,958 |
| May 20, 2026 | 25.33 | 26.04 | 25.33 | 25.76 | 25.76 | -0.33% | 10,376 |
| May 19, 2026 | 24.50 | 25.85 | 24.50 | 25.85 | 25.84 | 2.07% | 1,439 |
| May 18, 2026 | 26.45 | 26.45 | 25.32 | 25.32 | 25.32 | -0.31% | 3,955 |
| May 15, 2026 | 25.00 | 26.45 | 25.00 | 25.40 | 25.40 | -1.26% | 1,591 |
| May 14, 2026 | 26.45 | 26.45 | 25.73 | 25.73 | 25.73 | -0.56% | 1,905 |
| May 13, 2026 | 25.37 | 25.87 | 25.37 | 25.87 | 25.87 | -0.88% | 2,948 |
| May 12, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.71% | 1,364 |
| May 11, 2026 | 27.00 | 27.39 | 26.89 | 27.39 | 27.39 | 7.62% | 244 |
| May 7, 2026 | 26.08 | 26.69 | 25.45 | 25.45 | 25.45 | -2.43% | 325 |
| May 6, 2026 | 26.60 | 26.60 | 25.60 | 26.08 | 26.08 | -3.86% | 2,646 |
| May 5, 2026 | 27.11 | 27.13 | 27.00 | 27.13 | 27.13 | 4.37% | 65 |
| May 4, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 25.99 | 1.94% | 26 |
| May 1, 2026 | 26.43 | 26.48 | 25.50 | 25.50 | 25.50 | -4.13% | 3,408 |
| Apr 30, 2026 | 25.18 | 26.60 | 25.18 | 26.60 | 26.60 | 0.01% | 238 |
| Apr 29, 2026 | 26.11 | 27.58 | 25.51 | 26.60 | 26.60 | -3.88% | 10,124 |
| Apr 28, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 9.60% | 5 |
| Apr 24, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -2.62% | 15 |
| Apr 23, 2026 | 25.63 | 26.73 | 25.63 | 25.93 | 25.93 | 4.24% | 134 |
| Apr 22, 2026 | 25.64 | 25.64 | 24.60 | 24.87 | 24.87 | -3.00% | 148 |
| Apr 21, 2026 | 26.82 | 26.82 | 25.64 | 25.64 | 25.64 | 7.26% | 555 |
| Apr 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -4.48% | 1 |
| Apr 17, 2026 | 26.05 | 26.05 | 24.34 | 25.02 | 25.02 | 2.26% | 1,105 |
| Apr 16, 2026 | 25.71 | 25.71 | 24.37 | 24.47 | 24.47 | -6.54% | 6,017 |
| Apr 15, 2026 | 27.12 | 27.12 | 25.17 | 26.19 | 26.19 | 0.28% | 111 |
| Apr 14, 2026 | 25.75 | 26.74 | 25.75 | 26.11 | 26.11 | -1.46% | 462 |
| Apr 13, 2026 | 24.36 | 26.60 | 24.36 | 26.50 | 26.50 | 0.28% | 24 |
| Apr 10, 2026 | 26.80 | 26.80 | 25.81 | 26.43 | 26.43 | 2.96% | 4,008 |
| Apr 9, 2026 | 26.00 | 26.00 | 24.15 | 25.67 | 25.67 | 0.45% | 79 |
| Apr 8, 2026 | 25.00 | 26.67 | 25.00 | 25.55 | 25.55 | 4.67% | 568 |
| Apr 7, 2026 | 25.74 | 25.87 | 24.41 | 24.41 | 24.41 | -0.10% | 567 |
| Apr 6, 2026 | 24.45 | 24.63 | 22.58 | 24.44 | 24.44 | 2.99% | 345 |
| Apr 2, 2026 | 25.65 | 25.65 | 23.73 | 23.73 | 23.73 | -3.64% | 182 |
| Apr 1, 2026 | 25.25 | 25.25 | 24.16 | 24.62 | 24.62 | 0.95% | 282 |
| Mar 31, 2026 | 24.00 | 24.39 | 24.00 | 24.39 | 24.39 | 5.47% | 2,400 |
| Mar 30, 2026 | 23.94 | 23.94 | 22.99 | 23.13 | 23.13 | 1.53% | 839 |
| Mar 27, 2026 | 21.67 | 22.78 | 21.38 | 22.78 | 22.78 | 4.59% | 37 |
| Mar 26, 2026 | 21.44 | 22.00 | 21.44 | 21.78 | 21.78 | -2.56% | 30 |
| Mar 24, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.52% | 2,065 |
| Mar 23, 2026 | 21.74 | 23.27 | 21.68 | 22.24 | 22.24 | 0.91% | 299 |
| Mar 20, 2026 | 21.35 | 22.04 | 21.01 | 22.04 | 22.04 | -3.44% | 1,710 |
| Mar 19, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.30% | 29 |