Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Ørsted A/S (DNNGY)

Compare

14.02

+0.06

+(0.43%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	14.08	14.10	13.94	14.02	14.02	66,200
Feb 20, 2025	14.04	14.20	14.04	14.19	14.19	86,600
Feb 19, 2025	14.00	14.07	13.84	13.92	13.92	118,700
Feb 18, 2025	13.90	13.97	13.84	13.90	13.90	96,200
Feb 14, 2025	14.03	14.10	13.97	14.01	14.01	67,300
Feb 13, 2025	13.67	13.84	13.65	13.83	13.83	146,900
Feb 12, 2025	13.36	13.60	13.35	13.56	13.56	134,700
Feb 11, 2025	13.84	13.86	13.77	13.83	13.83	83,800
Feb 10, 2025	13.64	13.77	13.64	13.71	13.71	104,200
Feb 7, 2025	13.73	13.79	13.62	13.67	13.67	140,200
Feb 6, 2025	13.91	13.99	13.73	13.82	13.82	106,200
Feb 5, 2025	13.08	13.86	12.98	13.56	13.56	212,500
Feb 4, 2025	12.44	12.62	12.38	12.52	12.52	192,900
Feb 3, 2025	12.37	12.59	12.34	12.36	12.36	272,200
Jan 31, 2025	12.94	12.95	12.73	12.82	12.82	134,600
Jan 30, 2025	12.79	12.91	12.78	12.84	12.84	90,100
Jan 29, 2025	12.53	12.62	12.41	12.52	12.52	99,100
Jan 28, 2025	12.68	12.72	12.43	12.54	12.54	152,500
Jan 27, 2025	12.42	12.45	12.35	12.43	12.43	198,900
Jan 24, 2025	12.46	12.53	12.41	12.47	12.47	249,600
Jan 23, 2025	11.92	12.05	11.73	12.05	12.05	159,800
Jan 22, 2025	12.32	12.32	12.07	12.07	12.07	167,100
Jan 21, 2025	12.61	12.96	12.52	12.88	12.88	193,000
Jan 17, 2025	14.37	14.40	14.21	14.24	14.24	181,400
Jan 16, 2025	13.85	13.87	13.71	13.82	13.82	151,700
Jan 15, 2025	14.17	14.33	14.06	14.16	14.16	95,800
Jan 14, 2025	13.44	13.59	13.41	13.54	13.54	274,500
Jan 13, 2025	13.34	13.38	13.19	13.38	13.38	137,800
Jan 10, 2025	13.83	13.83	13.49	13.63	13.63	102,300
Jan 8, 2025	14.20	14.34	14.16	14.31	14.31	106,400
Jan 7, 2025	15.49	15.56	15.14	15.14	15.14	278,600
Jan 6, 2025	15.89	15.90	15.71	15.72	15.72	129,300
Jan 3, 2025	15.82	16.02	15.82	15.97	15.97	96,400
Jan 2, 2025	15.45	15.45	15.24	15.31	15.31	99,500
Dec 31, 2024	14.74	15.05	14.74	14.93	14.93	89,500
Dec 30, 2024	15.01	15.11	14.91	15.09	15.09	182,000
Dec 27, 2024	15.37	15.40	15.28	15.33	15.33	75,400
Dec 26, 2024	15.50	15.77	15.37	15.77	15.77	85,600
Dec 24, 2024	15.79	15.80	15.53	15.62	15.62	47,600
Dec 23, 2024	15.51	15.60	15.46	15.59	15.59	161,600
Dec 20, 2024	15.34	15.58	15.25	15.48	15.48	172,900
Dec 19, 2024	15.28	15.43	15.27	15.27	15.27	104,600
Dec 18, 2024	16.24	16.28	15.25	15.26	15.26	114,800
Dec 17, 2024	15.64	15.95	15.57	15.86	15.86	130,500
Dec 16, 2024	15.90	15.95	15.73	15.83	15.83	168,000
Dec 13, 2024	16.20	16.35	16.20	16.26	16.26	97,700
Dec 12, 2024	16.33	16.55	16.33	16.41	16.41	78,400
Dec 11, 2024	16.53	16.62	16.32	16.53	16.53	112,600
Dec 10, 2024	16.86	17.01	16.80	16.83	16.83	134,000
Dec 9, 2024	16.95	17.17	16.95	16.98	16.98	84,400
Dec 6, 2024	17.22	17.22	16.98	17.00	17.00	108,000
Dec 5, 2024	17.06	17.19	16.94	17.02	17.02	74,000
Dec 4, 2024	17.40	17.40	17.11	17.24	17.24	68,700
Dec 3, 2024	17.65	17.65	17.46	17.59	17.59	93,200
Dec 2, 2024	17.70	17.91	17.65	17.91	17.91	61,700
Nov 29, 2024	18.38	18.52	18.38	18.47	18.47	20,200
Nov 27, 2024	18.23	18.49	18.19	18.31	18.31	69,000
Nov 26, 2024	17.98	17.98	17.61	17.72	17.72	67,500
Nov 25, 2024	18.18	18.54	18.18	18.38	18.38	79,300
Nov 22, 2024	18.03	18.08	17.92	18.06	18.06	56,700
Nov 21, 2024	17.95	18.06	17.84	17.88	17.88	112,500
Nov 20, 2024	17.87	18.09	17.87	18.08	18.08	56,100
Nov 19, 2024	17.83	18.00	17.80	17.92	17.92	128,800
Nov 18, 2024	18.04	18.15	17.93	18.07	18.07	87,600
Nov 15, 2024	18.56	18.57	18.41	18.45	18.45	184,700
Nov 14, 2024	17.91	18.12	17.81	17.88	17.88	128,200
Nov 13, 2024	17.66	17.68	17.40	17.42	17.42	122,400
Nov 12, 2024	17.59	17.59	17.41	17.43	17.43	195,600
Nov 11, 2024	18.29	18.32	18.04	18.07	18.07	153,900
Nov 8, 2024	18.24	18.29	18.00	18.07	18.07	69,900
Nov 7, 2024	18.03	18.20	17.90	18.03	18.03	99,300
Nov 6, 2024	17.69	17.79	17.50	17.75	17.75	67,400
Nov 5, 2024	20.23	20.62	20.18	20.59	20.59	40,300
Nov 4, 2024	20.23	20.70	20.22	20.54	20.54	63,200
Nov 1, 2024	19.94	20.00	19.67	19.72	19.72	32,000
Oct 31, 2024	19.56	19.58	19.38	19.44	19.44	298,000
Oct 30, 2024	20.00	20.08	19.69	19.84	19.84	136,100
Oct 29, 2024	20.46	20.46	20.15	20.18	20.18	40,600
Oct 28, 2024	20.82	21.00	20.78	20.95	20.95	18,300
Oct 25, 2024	20.89	21.00	20.79	20.82	20.82	17,200
Oct 24, 2024	21.06	21.06	20.88	20.94	20.94	33,300
Oct 23, 2024	20.89	20.91	20.71	20.76	20.76	36,600
Oct 22, 2024	20.93	20.98	20.84	20.86	20.86	17,100
Oct 21, 2024	21.26	21.30	21.18	21.19	21.19	47,100
Oct 18, 2024	21.05	21.43	21.05	21.43	21.43	37,700
Oct 17, 2024	21.17	21.25	21.05	21.15	21.15	34,200
Oct 16, 2024	20.92	21.06	20.90	21.04	21.04	37,700
Oct 15, 2024	21.15	21.21	21.02	21.03	21.03	21,900
Oct 14, 2024	21.36	21.52	21.35	21.42	21.42	19,700
Oct 11, 2024	21.66	21.66	21.56	21.59	21.59	30,600
Oct 10, 2024	21.58	21.58	21.39	21.47	21.47	35,000
Oct 9, 2024	22.29	22.37	22.18	22.21	22.21	40,000
Oct 8, 2024	21.84	22.00	21.84	21.92	21.92	30,700
Oct 7, 2024	21.71	21.74	21.53	21.62	21.62	52,600
Oct 4, 2024	20.44	20.52	20.37	20.49	20.49	27,600
Oct 3, 2024	21.41	21.44	21.02	21.10	21.10	13,900
Oct 2, 2024	21.22	21.22	20.99	21.03	21.03	36,200
Oct 1, 2024	22.28	22.28	21.66	21.77	21.77	35,300
Sep 30, 2024	22.23	22.25	21.93	22.11	22.11	37,100
Sep 27, 2024	22.35	22.44	22.29	22.29	22.29	36,100
Sep 26, 2024	22.25	22.25	22.00	22.17	22.17	21,300
Sep 25, 2024	22.07	22.20	21.96	21.96	21.96	38,000
Sep 24, 2024	21.81	22.07	21.81	22.02	22.02	44,300
Sep 23, 2024	21.96	22.02	21.90	22.02	22.02	31,700
Sep 20, 2024	21.51	21.73	21.45	21.64	21.64	68,800
Sep 19, 2024	21.35	21.38	21.16	21.32	21.32	80,600
Sep 18, 2024	21.56	22.06	21.50	21.83	21.83	102,800
Sep 17, 2024	21.94	21.94	21.72	21.75	21.75	45,500
Sep 16, 2024	21.88	22.05	21.78	22.02	22.02	24,800
Sep 13, 2024	21.88	22.30	21.88	22.03	22.03	30,500
Sep 12, 2024	21.22	21.25	20.97	21.22	21.22	30,100
Sep 11, 2024	20.89	21.32	20.78	21.28	21.28	63,000
Sep 10, 2024	20.16	20.16	19.93	20.04	20.04	36,600
Sep 9, 2024	20.46	20.46	20.32	20.42	20.42	19,800
Sep 6, 2024	21.01	21.02	20.77	20.84	20.84	47,500
Sep 5, 2024	21.31	21.31	20.83	20.98	20.98	33,500
Sep 4, 2024	19.92	20.40	19.92	20.20	20.20	48,000
Sep 3, 2024	19.66	19.77	19.50	19.52	19.52	46,100
Aug 30, 2024	19.33	19.42	19.13	19.27	19.27	67,600
Aug 29, 2024	19.26	19.37	19.22	19.27	19.27	27,900
Aug 28, 2024	19.25	19.35	19.20	19.27	19.27	14,100
Aug 27, 2024	19.17	19.38	19.17	19.36	19.36	50,500
Aug 26, 2024	19.02	19.16	18.98	19.05	19.05	29,700
Aug 23, 2024	18.83	19.12	18.83	19.09	19.09	20,600
Aug 22, 2024	18.49	18.50	18.35	18.35	18.35	35,600
Aug 21, 2024	18.59	18.65	18.48	18.65	18.65	18,300
Aug 20, 2024	18.47	18.52	18.29	18.33	18.33	43,700
Aug 19, 2024	18.85	18.90	18.70	18.81	18.81	21,500
Aug 16, 2024	18.60	18.69	18.43	18.52	18.52	41,300
Aug 15, 2024	19.89	19.89	19.19	19.24	19.24	50,700
Aug 14, 2024	20.85	20.85	20.68	20.72	20.72	14,400
Aug 13, 2024	20.73	20.93	20.65	20.93	20.93	103,000
Aug 12, 2024	20.11	20.30	20.11	20.30	20.30	30,300
Aug 9, 2024	20.11	20.30	20.02	20.30	20.30	52,000
Aug 8, 2024	19.85	20.19	19.82	20.19	20.19	188,000
Aug 7, 2024	20.12	20.20	19.87	19.87	19.87	42,300
Aug 6, 2024	19.45	19.73	19.42	19.63	19.63	72,500
Aug 5, 2024	19.92	20.13	19.86	19.90	19.90	47,900
Aug 2, 2024	20.71	20.91	20.53	20.65	20.65	54,600
Aug 1, 2024	19.72	19.76	19.61	19.73	19.73	38,000
Jul 31, 2024	19.89	19.92	19.75	19.82	19.82	23,200
Jul 30, 2024	19.41	19.41	19.24	19.31	19.31	37,400
Jul 29, 2024	19.71	19.71	19.48	19.58	19.58	88,900
Jul 26, 2024	19.47	19.67	19.45	19.60	19.60	50,700
Jul 25, 2024	19.12	19.39	19.12	19.19	19.19	34,400
Jul 24, 2024	19.26	19.27	19.09	19.11	19.11	24,500
Jul 23, 2024	18.83	18.96	18.83	18.84	18.84	30,600
Jul 22, 2024	19.13	19.18	18.95	19.03	19.03	28,200
Jul 19, 2024	19.27	19.29	18.95	19.05	19.05	32,800
Jul 18, 2024	18.79	18.97	18.74	18.80	18.80	46,600
Jul 17, 2024	18.71	18.77	18.40	18.40	18.40	26,100
Jul 16, 2024	18.39	18.75	18.32	18.71	18.71	54,400
Jul 15, 2024	19.11	19.14	18.91	19.02	19.02	28,000
Jul 12, 2024	20.07	20.26	20.05	20.14	20.14	28,200
Jul 11, 2024	19.85	20.02	19.81	19.92	19.92	60,900
Jul 10, 2024	19.35	19.45	19.21	19.39	19.39	35,700
Jul 9, 2024	18.80	18.87	18.73	18.86	18.86	31,100
Jul 8, 2024	19.01	19.01	18.68	18.72	18.72	59,900
Jul 5, 2024	19.40	19.40	19.20	19.33	19.33	38,000
Jul 3, 2024	17.93	18.55	17.93	18.43	18.43	18,300
Jul 2, 2024	17.87	17.93	17.69	17.76	17.76	122,100
Jul 1, 2024	17.94	18.15	17.89	17.96	17.96	60,000
Jun 28, 2024	17.71	17.74	17.53	17.59	17.59	63,400
Jun 27, 2024	17.93	18.11	17.92	18.11	18.11	45,400
Jun 26, 2024	18.47	18.55	18.41	18.51	18.51	59,100
Jun 25, 2024	18.39	18.52	18.37	18.50	18.50	139,400
Jun 24, 2024	18.87	18.95	18.79	18.81	18.81	91,300
Jun 21, 2024	18.74	18.74	18.53	18.58	18.58	32,600
Jun 20, 2024	18.58	18.72	18.53	18.70	18.70	43,300
Jun 18, 2024	18.54	18.72	18.54	18.71	18.71	64,700
Jun 17, 2024	18.42	18.46	18.25	18.39	18.39	62,200
Jun 14, 2024	18.46	18.53	18.28	18.40	18.40	71,900
Jun 13, 2024	19.48	19.52	18.79	18.84	18.84	45,700
Jun 12, 2024	19.52	19.69	19.43	19.48	19.48	42,400
Jun 11, 2024	18.81	18.99	18.72	18.97	18.97	36,400
Jun 10, 2024	18.77	19.01	18.71	18.98	18.98	27,900
Jun 7, 2024	19.02	19.15	18.99	19.04	19.04	30,300
Jun 6, 2024	19.63	19.63	19.33	19.44	19.44	172,600
Jun 5, 2024	20.05	20.35	20.05	20.31	20.31	28,200
Jun 4, 2024	20.16	20.21	20.10	20.21	20.21	40,000
Jun 3, 2024	20.29	20.39	20.19	20.38	20.38	35,300
May 31, 2024	20.16	20.41	20.12	20.41	20.41	45,500
May 30, 2024	20.31	20.41	20.15	20.27	20.27	32,000
May 29, 2024	19.53	19.56	19.17	19.29	19.29	72,800
May 28, 2024	20.11	20.18	19.95	19.96	19.96	25,200
May 24, 2024	19.60	19.60	19.42	19.50	19.50	46,200
May 23, 2024	19.72	19.75	19.40	19.45	19.45	55,600
May 22, 2024	19.83	19.96	19.74	19.74	19.74	87,000
May 21, 2024	19.86	20.18	19.85	20.15	20.15	59,100
May 20, 2024	20.02	20.35	20.02	20.25	20.25	16,600
May 17, 2024	20.30	20.41	20.23	20.29	20.29	140,000
May 16, 2024	20.86	20.96	20.72	20.91	20.91	19,900
May 15, 2024	20.72	20.96	20.64	20.95	20.95	28,100
May 14, 2024	19.91	19.95	19.71	19.76	19.76	28,100
May 13, 2024	19.77	20.00	19.73	19.89	19.89	189,900
May 10, 2024	20.42	20.99	20.42	20.76	20.76	14,200
May 9, 2024	19.88	20.90	19.88	20.82	20.82	30,300
May 8, 2024	20.40	20.74	20.40	20.62	20.62	24,700
May 7, 2024	20.54	20.85	20.54	20.76	20.76	49,500
May 6, 2024	19.71	19.90	19.67	19.85	19.85	25,800
May 3, 2024	19.78	19.79	19.48	19.52	19.52	51,300
May 2, 2024	18.78	18.87	18.58	18.81	18.81	61,800
May 1, 2024	18.19	18.55	18.18	18.32	18.32	36,600
Apr 30, 2024	18.43	18.43	18.27	18.37	18.37	31,100
Apr 29, 2024	18.71	18.81	18.67	18.78	18.78	53,100
Apr 26, 2024	18.57	18.66	18.49	18.58	18.58	33,800
Apr 25, 2024	18.10	18.31	18.07	18.30	18.30	33,300
Apr 24, 2024	18.24	18.28	18.14	18.28	18.28	39,800
Apr 23, 2024	18.27	18.70	18.27	18.56	18.56	38,800
Apr 22, 2024	17.95	18.14	17.95	18.08	18.08	55,300
Apr 19, 2024	18.15	18.31	18.15	18.26	18.26	31,900
Apr 18, 2024	18.47	18.63	18.38	18.47	18.47	85,100
Apr 17, 2024	18.03	18.06	17.76	17.92	17.92	99,200
Apr 16, 2024	18.18	18.30	17.99	18.25	18.25	66,600
Apr 15, 2024	18.86	18.86	18.58	18.63	18.63	89,300
Apr 12, 2024	19.14	19.28	19.07	19.10	19.10	50,900
Apr 11, 2024	18.80	18.85	18.47	18.69	18.69	37,700
Apr 10, 2024	18.61	18.61	17.98	18.26	18.26	110,100
Apr 9, 2024	19.34	19.37	19.05	19.20	19.20	61,600
Apr 8, 2024	18.67	18.78	18.63	18.73	18.73	48,800
Apr 5, 2024	18.47	18.56	18.38	18.47	18.47	62,500
Apr 4, 2024	19.01	19.13	18.70	18.70	18.70	171,400
Apr 3, 2024	17.86	18.34	17.83	18.34	18.34	36,200
Apr 2, 2024	18.23	18.23	18.01	18.06	18.06	51,200
Apr 1, 2024	18.82	18.82	18.43	18.64	18.64	29,800
Mar 28, 2024	18.70	18.70	18.51	18.64	18.64	98,400
Mar 27, 2024	18.38	18.70	18.38	18.70	18.70	64,100
Mar 26, 2024	18.16	18.23	18.02	18.08	18.08	86,300
Mar 25, 2024	18.12	18.25	18.11	18.23	18.23	62,300
Mar 22, 2024	18.29	18.41	18.27	18.31	18.31	52,900
Mar 21, 2024	17.84	17.95	17.77	17.79	17.79	26,300
Mar 20, 2024	17.55	18.03	17.55	17.98	17.98	88,200
Mar 19, 2024	17.20	17.33	17.20	17.24	17.24	107,400
Mar 18, 2024	17.15	17.25	17.01	17.15	17.15	66,600
Mar 15, 2024	16.91	17.03	16.83	16.86	16.86	85,700
Mar 14, 2024	17.41	17.44	17.01	17.05	17.05	59,800
Mar 13, 2024	16.95	17.01	16.84	16.85	16.85	37,800
Mar 12, 2024	17.71	17.72	17.28	17.31	17.31	54,800
Mar 11, 2024	18.04	18.04	17.68	17.79	17.79	56,800
Mar 8, 2024	18.24	18.31	18.11	18.13	18.13	53,600
Mar 7, 2024	18.16	18.32	18.05	18.13	18.13	56,800
Mar 6, 2024	18.38	18.47	18.23	18.32	18.32	54,100
Mar 5, 2024	17.71	17.84	17.63	17.66	17.66	44,300
Mar 4, 2024	17.94	17.95	17.75	17.92	17.92	141,600
Mar 1, 2024	18.92	18.92	18.45	18.77	18.77	58,300
Feb 29, 2024	18.65	18.80	18.60	18.80	18.80	76,500
Feb 28, 2024	17.98	17.98	17.82	17.88	17.88	43,800
Feb 27, 2024	18.00	18.39	18.00	18.39	18.39	34,100
Feb 26, 2024	18.16	18.29	18.14	18.25	18.25	46,800
Feb 23, 2024	18.04	18.22	18.01	18.15	18.15	50,900
Feb 22, 2024	18.60	18.68	18.48	18.59	18.59	39,500

MCY.AX Mercury NZ Limited

5.85

+4.09%

MEZ.AX Meridian Energy Limited

5.43

-1.09%

CEN.AX Contact Energy Limited

8.21

-1.32%

TPE.WA TAURON Polska Energia S.A.

4.4200

+0.45%

MINEST.ST Minesto AB (publ)

2.4600

-1.20%

PIF.TO Polaris Renewable Energy Inc.

11.85

-1.41%

CWEN-A Clearway Energy, Inc.

25.82

+1.18%

BEPC Brookfield Renewable Corporation

29.00

-1.23%

BEPC.TO Brookfield Renewable Corporation

41.27

-0.79%

NPI.TO Northland Power Inc.

17.85

+1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ørsted A/S (DNNGY)

Related Tickers