Ørsted A/S (DNNGY)
OTCMKTS
· Delayed Price · Currency is USD
8.68
-0.06 (-0.69%)
Apr 28, 2026, 3:37 PM EST
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.74 | 8.74 | 8.63 | 8.68 | 8.68 | -0.68% | 103,582 |
| Apr 27, 2026 | 8.72 | 8.77 | 8.69 | 8.74 | 8.74 | 3.80% | 115,335 |
| Apr 24, 2026 | 8.41 | 8.42 | 8.36 | 8.42 | 8.42 | -0.47% | 166,348 |
| Apr 23, 2026 | 8.49 | 8.52 | 8.43 | 8.46 | 8.46 | -0.24% | 140,821 |
| Apr 22, 2026 | 8.57 | 8.58 | 8.44 | 8.48 | 8.48 | 1.44% | 93,220 |
| Apr 21, 2026 | 8.48 | 8.48 | 8.33 | 8.36 | 8.36 | 1.95% | 214,907 |
| Apr 20, 2026 | 8.10 | 8.20 | 8.02 | 8.20 | 8.20 | 1.36% | 154,047 |
| Apr 17, 2026 | 8.28 | 8.28 | 8.07 | 8.09 | 8.09 | -4.71% | 343,499 |
| Apr 16, 2026 | 8.40 | 8.55 | 8.16 | 8.49 | 8.49 | -1.05% | 194,057 |
| Apr 15, 2026 | 8.53 | 8.72 | 8.52 | 8.58 | 8.58 | 0.35% | 54,786 |
| Apr 14, 2026 | 8.71 | 8.71 | 8.52 | 8.55 | 8.55 | 0.12% | 189,176 |
| Apr 13, 2026 | 8.75 | 8.75 | 8.40 | 8.54 | 8.54 | -0.47% | 97,332 |
| Apr 10, 2026 | 8.46 | 8.68 | 8.46 | 8.58 | 8.58 | 1.42% | 95,810 |
| Apr 9, 2026 | 8.35 | 8.50 | 8.35 | 8.46 | 8.46 | 0.95% | 187,645 |
| Apr 8, 2026 | 8.35 | 8.49 | 8.29 | 8.38 | 8.38 | 0.84% | 84,089 |
| Apr 7, 2026 | 8.19 | 8.31 | 8.11 | 8.31 | 8.31 | 1.84% | 128,906 |
| Apr 6, 2026 | 8.20 | 8.20 | 7.91 | 8.16 | 8.16 | -0.12% | 67,170 |
| Apr 2, 2026 | 7.75 | 8.19 | 7.75 | 8.17 | 8.17 | -0.49% | 60,854 |
| Apr 1, 2026 | 8.14 | 8.22 | 8.08 | 8.21 | 8.21 | 1.23% | 322,255 |
| Mar 31, 2026 | 7.94 | 8.13 | 7.94 | 8.11 | 8.11 | 5.32% | 220,964 |
| Mar 30, 2026 | 7.79 | 7.86 | 7.68 | 7.70 | 7.70 | 6.57% | 165,254 |
| Mar 27, 2026 | 7.14 | 7.29 | 7.11 | 7.23 | 7.23 | -1.70% | 105,483 |
| Mar 26, 2026 | 7.39 | 7.47 | 7.35 | 7.35 | 7.35 | -1.21% | 133,710 |
| Mar 25, 2026 | 7.31 | 7.74 | 7.31 | 7.44 | 7.44 | 3.36% | 133,795 |
| Mar 24, 2026 | 7.08 | 7.25 | 7.08 | 7.20 | 7.20 | 1.02% | 482,722 |
| Mar 23, 2026 | 7.00 | 7.25 | 7.00 | 7.13 | 7.13 | 1.93% | 221,528 |
| Mar 20, 2026 | 7.35 | 7.35 | 6.95 | 6.99 | 6.99 | -4.38% | 416,956 |
| Mar 19, 2026 | 7.28 | 7.38 | 7.10 | 7.31 | 7.31 | 0.14% | 172,587 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.13% | 260,262 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.62 | 7.70 | 7.70 | 1.12% | 147,113 |
| Mar 16, 2026 | 7.54 | 7.74 | 7.51 | 7.61 | 7.61 | 2.56% | 218,580 |
| Mar 13, 2026 | 7.40 | 7.52 | 7.36 | 7.42 | 7.42 | -1.07% | 68,686 |
| Mar 12, 2026 | 7.51 | 7.53 | 7.31 | 7.50 | 7.50 | -2.00% | 88,632 |
| Mar 11, 2026 | 7.51 | 7.72 | 7.51 | 7.65 | 7.65 | -0.09% | 84,724 |
| Mar 10, 2026 | 7.52 | 7.77 | 7.52 | 7.66 | 7.66 | 3.10% | 204,239 |
| Mar 9, 2026 | 7.25 | 7.43 | 7.15 | 7.43 | 7.43 | 1.16% | 225,242 |
| Mar 6, 2026 | 7.25 | 7.38 | 7.25 | 7.35 | 7.35 | -0.20% | 142,145 |
| Mar 5, 2026 | 7.50 | 7.88 | 7.30 | 7.36 | 7.36 | -2.52% | 236,957 |
| Mar 4, 2026 | 7.47 | 7.56 | 7.44 | 7.55 | 7.55 | 0.67% | 135,634 |
| Mar 3, 2026 | 7.51 | 7.60 | 7.39 | 7.50 | 7.50 | -4.46% | 173,487 |
| Mar 2, 2026 | 7.71 | 7.90 | 7.69 | 7.85 | 7.85 | -0.88% | 94,765 |
| Feb 27, 2026 | 7.91 | 7.99 | 7.89 | 7.92 | 7.92 | -1.49% | 90,533 |
| Feb 26, 2026 | 8.18 | 8.18 | 7.98 | 8.04 | 8.04 | -1.47% | 91,521 |
| Feb 25, 2026 | 8.24 | 8.25 | 8.12 | 8.16 | 8.16 | -0.49% | 128,377 |
| Feb 24, 2026 | 8.16 | 8.44 | 8.13 | 8.20 | 8.20 | 2.69% | 102,116 |
| Feb 23, 2026 | 8.00 | 8.08 | 7.89 | 7.99 | 7.99 | -1.05% | 134,150 |
| Feb 20, 2026 | 7.93 | 8.07 | 7.91 | 8.07 | 8.07 | 1.77% | 54,405 |
| Feb 19, 2026 | 8.27 | 8.27 | 7.84 | 7.93 | 7.93 | -1.12% | 94,371 |
| Feb 18, 2026 | 8.05 | 8.16 | 8.02 | 8.02 | 8.02 | -0.74% | 98,587 |
| Feb 17, 2026 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | 4.26% | 131,321 |
| Feb 13, 2026 | 8.06 | 8.06 | 7.70 | 7.75 | 7.75 | 1.31% | 96,761 |
| Feb 12, 2026 | 7.70 | 7.81 | 7.63 | 7.65 | 7.65 | -5.09% | 147,870 |
| Feb 11, 2026 | 8.07 | 8.07 | 7.78 | 8.06 | 8.06 | -0.37% | 86,873 |
| Feb 10, 2026 | 7.96 | 8.13 | 7.93 | 8.09 | 8.09 | 2.53% | 258,080 |
| Feb 9, 2026 | 7.76 | 7.90 | 7.73 | 7.89 | 7.89 | 3.41% | 318,452 |
| Feb 6, 2026 | 7.67 | 7.67 | 7.32 | 7.63 | 7.63 | 4.81% | 161,460 |
| Feb 5, 2026 | 7.31 | 7.33 | 7.15 | 7.28 | 7.28 | -0.95% | 251,613 |
| Feb 4, 2026 | 7.53 | 7.53 | 7.32 | 7.35 | 7.35 | -1.47% | 214,343 |
| Feb 3, 2026 | 7.47 | 7.52 | 7.36 | 7.46 | 7.46 | -2.10% | 262,893 |
| Feb 2, 2026 | 7.57 | 7.66 | 7.39 | 7.62 | 7.62 | 2.83% | 152,762 |
| Jan 30, 2026 | 7.45 | 7.65 | 7.39 | 7.41 | 7.41 | -2.50% | 135,294 |
| Jan 29, 2026 | 7.73 | 7.75 | 7.47 | 7.60 | 7.60 | -2.31% | 133,161 |
| Jan 28, 2026 | 8.14 | 8.14 | 7.68 | 7.78 | 7.78 | 0.52% | 129,030 |
| Jan 27, 2026 | 7.50 | 7.78 | 7.45 | 7.74 | 7.74 | 5.16% | 193,211 |
| Jan 26, 2026 | 7.39 | 7.42 | 7.31 | 7.36 | 7.36 | 2.08% | 142,766 |
| Jan 23, 2026 | 7.19 | 7.30 | 7.03 | 7.21 | 7.21 | 1.98% | 108,226 |
| Jan 22, 2026 | 7.06 | 7.08 | 6.93 | 7.07 | 7.07 | 4.90% | 220,560 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.66 | 6.74 | 6.74 | 3.37% | 163,893 |
| Jan 20, 2026 | 6.76 | 6.80 | 6.48 | 6.52 | 6.52 | -5.78% | 218,429 |
| Jan 16, 2026 | 6.83 | 6.99 | 6.83 | 6.92 | 6.92 | 2.82% | 139,100 |
| Jan 15, 2026 | 6.86 | 6.87 | 6.73 | 6.73 | 6.73 | -1.90% | 201,963 |
| Jan 14, 2026 | 6.82 | 6.89 | 6.78 | 6.86 | 6.86 | -1.15% | 244,403 |
| Jan 13, 2026 | 6.97 | 6.98 | 6.90 | 6.94 | 6.94 | 3.12% | 676,341 |
| Jan 12, 2026 | 6.87 | 6.87 | 6.47 | 6.73 | 6.73 | 0.45% | 394,917 |
| Jan 9, 2026 | 6.70 | 6.76 | 6.63 | 6.70 | 6.70 | -0.15% | 99,627 |
| Jan 8, 2026 | 6.73 | 6.77 | 6.68 | 6.71 | 6.71 | -2.33% | 126,323 |
| Jan 7, 2026 | 6.83 | 6.89 | 6.76 | 6.87 | 6.87 | 1.03% | 124,241 |
| Jan 6, 2026 | 6.83 | 6.87 | 6.77 | 6.80 | 6.80 | 1.04% | 134,087 |
| Jan 5, 2026 | 6.90 | 6.99 | 6.63 | 6.73 | 6.73 | 0.98% | 175,373 |
| Jan 2, 2026 | 6.52 | 6.75 | 6.52 | 6.67 | 6.67 | 5.79% | 139,708 |
| Dec 31, 2025 | 6.22 | 6.34 | 6.22 | 6.30 | 6.30 | -0.32% | 130,090 |
| Dec 30, 2025 | 6.24 | 6.39 | 6.24 | 6.32 | 6.32 | -0.47% | 125,156 |
| Dec 29, 2025 | 6.21 | 6.38 | 6.18 | 6.35 | 6.35 | 2.75% | 253,260 |
| Dec 26, 2025 | 6.07 | 6.21 | 6.06 | 6.18 | 6.18 | -0.40% | 265,778 |
| Dec 24, 2025 | 6.06 | 6.24 | 6.06 | 6.21 | 6.21 | 0.40% | 111,951 |
| Dec 23, 2025 | 6.09 | 6.35 | 6.05 | 6.18 | 6.18 | 0.32% | 454,277 |
| Dec 22, 2025 | 6.18 | 6.21 | 5.89 | 6.16 | 6.16 | -11.24% | 661,179 |
| Dec 19, 2025 | 7.00 | 7.02 | 6.82 | 6.94 | 6.94 | -1.28% | 64,634 |
| Dec 18, 2025 | 7.09 | 7.20 | 7.00 | 7.03 | 7.03 | 0.43% | 112,887 |
| Dec 17, 2025 | 7.33 | 7.33 | 7.00 | 7.00 | 7.00 | -1.27% | 59,852 |
| Dec 16, 2025 | 7.12 | 7.26 | 7.03 | 7.09 | 7.09 | -0.98% | 152,420 |
| Dec 15, 2025 | 7.33 | 7.33 | 7.16 | 7.16 | 7.16 | 0.42% | 535,623 |
| Dec 12, 2025 | 7.14 | 7.20 | 7.13 | 7.13 | 7.13 | -0.83% | 76,474 |
| Dec 11, 2025 | 7.20 | 7.20 | 7.11 | 7.19 | 7.19 | 0.84% | 124,403 |
| Dec 10, 2025 | 6.98 | 7.13 | 6.96 | 7.13 | 7.13 | 1.13% | 122,858 |
| Dec 9, 2025 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | -0.70% | 338,345 |
| Dec 8, 2025 | 7.13 | 7.30 | 7.05 | 7.10 | 7.10 | 0.14% | 240,305 |
| Dec 5, 2025 | 7.20 | 7.20 | 7.08 | 7.09 | 7.09 | -0.42% | 119,430 |
| Dec 4, 2025 | 7.06 | 7.16 | 7.04 | 7.12 | 7.12 | 0.14% | 224,911 |
| Dec 3, 2025 | 7.11 | 7.15 | 7.08 | 7.11 | 7.11 | -1.93% | 132,709 |