Skip to main content
Ørsted A/S (DOGEF)
OTCMKTS · Delayed Price · Currency is USD
25.25
0.00 (0.00%)
Apr 27, 2026, 4:00 PM EST

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.6425.6425.2525.25--100
Apr 24, 202625.3025.3025.2525.2525.25-2.62%15
Apr 23, 202625.6326.7325.6325.9325.934.24%134
Apr 22, 202625.6425.6424.6024.8724.87-3.00%148
Apr 21, 202626.8226.8225.6425.6425.647.26%555
Apr 20, 202623.9023.9023.9023.9023.90-4.48%1
Apr 17, 202626.0526.0524.3425.0225.022.26%1,105
Apr 16, 202625.7125.7124.3724.4724.47-6.54%6,017
Apr 15, 202627.1227.1225.1726.1926.190.28%111
Apr 14, 202625.7526.7425.7526.1126.11-1.46%462
Apr 13, 202624.3626.6024.3626.5026.500.28%24
Apr 10, 202626.8026.8025.8126.4326.432.96%4,008
Apr 9, 202626.0026.0024.1525.6725.670.45%79
Apr 8, 202625.0026.6725.0025.5525.554.67%568
Apr 7, 202625.7425.8724.4124.4124.41-0.10%567
Apr 6, 202624.4524.6322.5824.4424.442.99%345
Apr 2, 202625.6525.6523.7323.7323.73-3.64%182
Apr 1, 202625.2525.2524.1624.6224.620.95%282
Mar 31, 202624.0024.3924.0024.3924.395.47%2,400
Mar 30, 202623.9423.9422.9923.1323.131.53%839
Mar 27, 202621.6722.7821.3822.7822.784.59%37
Mar 26, 202621.4422.0021.4421.7821.78-2.56%30
Mar 24, 202622.3522.3522.3522.3522.350.52%2,065
Mar 23, 202621.7423.2721.6822.2422.240.91%299
Mar 20, 202621.3522.0421.0122.0422.04-3.44%1,710
Mar 19, 202622.8222.8222.8222.8222.82-1.30%29
Mar 18, 202623.1223.1223.1223.1223.120.01%6,058
Mar 17, 202622.4423.5022.4423.1223.122.15%2,076
Mar 12, 202621.4422.6321.4422.6322.63-2.62%179
Mar 11, 202623.2423.2423.2423.2423.246.61%5
Mar 9, 202621.5022.0021.5021.8021.80-1.66%1,330
Mar 6, 202622.1522.2721.7622.1722.17-2.65%1,062
Mar 5, 202623.1823.6922.2722.7722.77-1.77%154
Mar 4, 202623.7423.7423.1823.1823.184.09%6,194
Mar 3, 202622.2722.2722.2722.2722.27-0.18%985
Mar 2, 202622.2623.7422.2622.3122.31-7.23%1,042
Feb 27, 202624.5024.5024.0524.0524.050.21%12
Feb 26, 202624.4424.4424.0024.0024.00-6.20%308
Feb 25, 202626.0426.0424.9825.5925.597.69%1,345
Feb 24, 202625.7725.7723.7623.7623.76-1.00%150
Feb 23, 202622.8725.0522.8724.0024.00-4.00%1,916
Feb 20, 202625.0025.0023.2125.0025.003.82%565
Feb 19, 202624.0824.0824.0824.0824.08-1.51%25
Feb 18, 202623.5524.8923.5524.4524.454.02%291
Feb 17, 202624.3424.3423.5023.5023.506.11%153
Feb 13, 202624.3224.3222.1522.1522.15-3.70%749
Feb 12, 202623.0023.0023.0023.0023.00-6.73%150
Feb 11, 202624.6624.6623.8324.6624.664.63%56
Feb 10, 202624.0024.0023.5023.5723.573.16%701
Feb 9, 202622.4324.5822.4322.8522.850.25%1,625
Feb 6, 202621.5022.8021.5022.7922.790.84%857
Feb 4, 202623.0023.0022.6022.6022.60-1.78%161
Feb 3, 202623.4623.4623.0023.0123.012.54%9,719
Feb 2, 202623.5323.5322.4422.4422.44-2.70%2,386
Jan 30, 202623.7523.7523.0623.0623.06-0.20%54
Jan 29, 202623.1123.1123.1123.1123.111.32%400
Jan 28, 202622.8122.8122.8122.8122.81-1.22%1
Jan 27, 202621.7923.6321.7923.0923.094.17%1,786
Jan 26, 202622.0022.4421.8822.1722.162.28%795
Jan 23, 202621.6721.6721.6721.6721.674.79%270
Jan 22, 202620.4620.6820.4620.6820.683.92%44
Jan 21, 202621.2321.2319.9019.9019.90-1.90%9,130
Jan 20, 202620.0020.6018.8420.2920.29-2.33%1,518
Jan 16, 202620.5021.2820.5020.7720.771.32%2,227
Jan 15, 202620.5020.5020.5020.5020.50-1.35%40
Jan 14, 202620.9121.3120.7120.7820.78-1.05%112
Jan 13, 202622.0622.0621.0021.0021.005.00%122
Jan 12, 202618.9420.0018.9420.0020.00-0.12%1,058
Jan 9, 202620.2620.2620.0020.0320.030.12%576
Jan 8, 202620.4020.4020.0020.0020.00-2.10%618
Jan 7, 202620.6221.5620.4320.4320.43-1.49%370
Jan 6, 202620.2420.8319.8320.7420.742.32%401
Jan 5, 202620.5220.7620.0020.2720.27-1.38%357
Jan 2, 202621.1721.1720.5520.5520.554.62%52
Dec 31, 202519.6819.6819.3919.6519.651.79%1,129
Dec 30, 202518.1619.3018.1619.3019.30-4.64%292
Dec 29, 202519.5720.2419.5020.2420.246.53%52
Dec 26, 202518.9819.8118.7019.0019.00-0.52%3,125
Dec 24, 202519.2020.2819.0019.1019.100.58%2,068
Dec 23, 202518.9918.9918.9918.9918.991.88%369
Dec 22, 202519.0020.0017.8118.6418.64-10.88%62,683
Dec 19, 202521.0021.0020.9220.9220.92-3.93%850
Dec 18, 202522.0022.0021.5421.7721.77-1.05%6,601
Dec 17, 202521.8022.0021.8022.0022.005.36%169
Dec 16, 202520.9321.9020.8820.8820.88-5.48%1,537
Dec 15, 202521.0022.0921.0022.0922.09-1.12%523
Dec 12, 202521.6722.3421.6722.3422.345.88%216
Dec 11, 202520.6722.3420.6721.1021.10-3.81%1,329
Dec 10, 202520.2521.9420.2521.9421.946.23%62
Dec 9, 202520.8221.8020.6520.6520.65-0.77%310
Dec 8, 202521.0021.5620.8120.8120.81-0.62%315
Dec 5, 202520.9420.9420.9420.9420.94-1,780
Dec 4, 202521.4421.4420.9320.9420.941.95%25,212
Dec 3, 202520.5420.5420.5420.5420.54-4.47%442
Dec 2, 202521.5622.0021.5021.5021.502.38%7,381
Dec 1, 202520.4821.0020.4821.0021.00-0.93%603
Nov 28, 202521.2021.2021.2021.2021.203.34%130
Nov 26, 202520.8420.8420.5120.5120.511.33%855
Nov 25, 202520.2420.2420.2420.2420.244.67%5
Nov 24, 202519.7020.6219.3219.3419.34-4.26%1,005