Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
21.10
+0.11 (0.50%)
At close: Sep 25, 2026
DOGEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.50% | 100 |
| Sep 24, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.99% | 10 |
| Sep 23, 2026 | 21.68 | 21.68 | 21.30 | 21.64 | 21.64 | -0.35% | 742 |
| Sep 22, 2026 | 21.92 | 22.67 | 20.77 | 21.71 | 21.71 | 2.66% | 1,166 |
| Sep 21, 2026 | 20.26 | 21.24 | 20.26 | 21.15 | 21.15 | -1.31% | 58 |
| Sep 18, 2026 | 20.09 | 21.43 | 20.09 | 21.43 | 21.43 | 2.05% | 368 |
| Sep 17, 2026 | 21.16 | 21.16 | 21.00 | 21.00 | 21.00 | 2.19% | 558 |
| Sep 16, 2026 | 20.50 | 20.55 | 19.94 | 20.55 | 20.55 | 0.24% | 706 |
| Sep 15, 2026 | 19.93 | 20.50 | 19.93 | 20.50 | 20.50 | 3.22% | 66 |
| Sep 14, 2026 | 19.84 | 19.86 | 19.48 | 19.86 | 19.86 | -2.89% | 920 |
| Sep 11, 2026 | 21.02 | 21.02 | 20.45 | 20.45 | 20.45 | -0.24% | 203 |
| Sep 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -5.53% | 134 |
| Sep 9, 2026 | 21.07 | 21.70 | 21.07 | 21.70 | 21.70 | -0.14% | 112 |
| Sep 8, 2026 | 21.80 | 21.80 | 21.73 | 21.73 | 21.73 | -0.67% | 33 |
| Sep 3, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4.12% | 7 |
| Sep 2, 2026 | 20.09 | 21.01 | 20.09 | 21.01 | 21.01 | 2.84% | 968 |
| Aug 31, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -7.49% | 110 |
| Aug 27, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.88% | 1 |
| Aug 26, 2026 | 22.42 | 22.46 | 21.89 | 21.89 | 21.89 | -2.92% | 1,918 |
| Aug 25, 2026 | 21.20 | 22.55 | 21.19 | 22.55 | 22.55 | 11.25% | 493 |
| Aug 24, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -3.38% | 948 |
| Aug 21, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.00% | 100 |
| Aug 20, 2026 | 21.69 | 21.69 | 21.19 | 21.19 | 21.19 | 4.11% | 6 |
| Aug 19, 2026 | 21.90 | 21.90 | 20.36 | 20.36 | 20.36 | -4.27% | 899 |
| Aug 18, 2026 | 20.34 | 21.27 | 20.34 | 21.27 | 21.27 | -2.90% | 2,300 |
| Aug 17, 2026 | 20.80 | 22.74 | 20.80 | 21.90 | 21.90 | 1.65% | 2,298 |
| Aug 14, 2026 | 22.46 | 22.46 | 21.55 | 21.55 | 21.55 | -5.59% | 67 |
| Aug 13, 2026 | 21.92 | 22.82 | 21.92 | 22.82 | 22.82 | 3.07% | 20,787 |
| Aug 12, 2026 | 22.98 | 23.05 | 22.14 | 22.14 | 22.14 | 2.18% | 1,985 |
| Aug 11, 2026 | 21.87 | 21.87 | 21.67 | 21.67 | 21.67 | -4.34% | 29 |
| Aug 10, 2026 | 22.07 | 22.65 | 22.07 | 22.65 | 22.65 | 1.58% | 126 |
| Aug 7, 2026 | 20.70 | 22.30 | 20.70 | 22.30 | 22.30 | 4.43% | 1,026 |
| Aug 6, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.93% | 2 |
| Aug 5, 2026 | 21.79 | 22.00 | 21.50 | 22.00 | 22.00 | -2.03% | 261 |
| Aug 4, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.37% | 138 |
| Aug 3, 2026 | 23.13 | 23.13 | 23.00 | 23.00 | 23.00 | 3.19% | 61 |
| Jul 31, 2026 | 23.43 | 23.50 | 22.29 | 22.29 | 22.29 | 1.78% | 20,290 |
| Jul 30, 2026 | 21.85 | 21.90 | 21.85 | 21.90 | 21.90 | - | 210 |
| Jul 28, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -5.64% | 1,147 |
| Jul 22, 2026 | 22.41 | 23.21 | 22.41 | 23.21 | 23.21 | 2.58% | 221 |
| Jul 21, 2026 | 22.65 | 22.65 | 22.62 | 22.62 | 22.62 | -1.63% | 5,999 |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.50% | 172 |
| Jul 17, 2026 | 22.05 | 22.89 | 22.05 | 22.89 | 22.89 | -1.06% | 547 |
| Jul 16, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.57% | 1,053 |
| Jul 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% | 60 |
| Jul 14, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.50% | 50 |
| Jul 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.75% | 3 |
| Jul 10, 2026 | 22.25 | 22.53 | 21.50 | 22.53 | 22.53 | -2.04% | 9,157 |
| Jul 9, 2026 | 23.47 | 23.47 | 21.57 | 23.00 | 23.00 | - | 308 |
| Jul 8, 2026 | 22.00 | 23.47 | 22.00 | 23.00 | 23.00 | 6.58% | 9,793 |