Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
21.55
-1.27 (-5.59%)
At close: Aug 14, 2026
DOGEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 23.99 | 23.99 | 21.58 | 21.58 | 21.58 | -9.56% | 536 |
| Jul 6, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 4.91% | 1 |
| Jul 1, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 4.99% | 8 |
| Jun 30, 2026 | 22.01 | 22.52 | 21.45 | 21.66 | 21.66 | -1.08% | 441 |
| Jun 29, 2026 | 22.47 | 23.30 | 21.90 | 21.90 | 21.90 | -0.67% | 1,441 |
| Jun 26, 2026 | 22.68 | 22.91 | 22.05 | 22.05 | 22.05 | 0.08% | 78 |
| Jun 24, 2026 | 22.47 | 22.48 | 22.03 | 22.03 | 22.03 | -3.95% | 130 |
| Jun 23, 2026 | 22.14 | 22.94 | 22.14 | 22.94 | 22.94 | -0.02% | 1,867 |
| Jun 22, 2026 | 22.61 | 23.19 | 22.61 | 22.94 | 22.94 | 4.23% | 3,057 |
| Jun 18, 2026 | 21.72 | 23.34 | 21.72 | 22.01 | 22.01 | -3.46% | 6,199 |
| Jun 17, 2026 | 22.18 | 22.92 | 22.09 | 22.80 | 22.80 | -7.28% | 1,531 |
| Jun 16, 2026 | 23.26 | 24.59 | 23.00 | 24.59 | 24.59 | 1.70% | 1,500 |
| Jun 15, 2026 | 24.25 | 24.99 | 23.90 | 24.18 | 24.18 | -3.28% | 5,711 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% | 3,335 |
| Jun 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 2,676 |
| Jun 10, 2026 | 24.10 | 24.99 | 23.50 | 24.99 | 24.99 | -0.04% | 8 |
| Jun 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.86% | 500 |
| Jun 8, 2026 | 25.00 | 25.00 | 24.07 | 24.07 | 24.07 | -4.67% | 2,278 |
| 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 |