OTC Markets OTCPK - Delayed Quote USD

Ørsted A/S (DOGEF)

40.90

0.00

(0.00%)

At close: April 11 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	40.96	43.05	40.90	40.90	40.90	700
Apr 10, 2025	41.43	41.43	39.27	39.27	39.27	100
Apr 9, 2025	40.56	40.56	36.44	36.44	36.44	600
Apr 8, 2025	41.96	41.96	38.16	40.45	40.45	100
Apr 7, 2025	39.84	39.84	39.84	39.84	39.84	100
Apr 4, 2025	45.76	45.76	40.97	41.16	41.16	600
Apr 3, 2025	46.85	47.19	46.00	47.19	47.19	200
Apr 2, 2025	43.34	43.34	43.34	43.34	43.34	-
Apr 1, 2025	43.17	43.34	43.17	43.34	43.34	400
Mar 31, 2025	42.90	43.94	42.90	43.94	43.94	200
Mar 28, 2025	46.98	46.98	46.98	46.98	46.98	100
Mar 27, 2025	44.84	44.85	43.54	44.85	44.85	600
Mar 26, 2025	43.34	44.56	43.34	44.56	44.56	100
Mar 25, 2025	44.72	46.60	43.81	43.81	43.81	100
Mar 24, 2025	48.10	48.10	44.65	44.65	44.65	400
Mar 21, 2025	47.75	49.70	47.75	49.51	49.51	100
Mar 20, 2025	47.06	49.17	47.06	47.45	47.45	300
Mar 19, 2025	47.94	47.94	46.00	46.00	46.00	300
Mar 18, 2025	50.42	50.77	47.44	49.32	49.32	600
Mar 17, 2025	45.94	48.29	45.94	46.48	46.48	200
Mar 14, 2025	46.37	48.51	46.27	46.66	46.66	400
Mar 13, 2025	44.33	44.33	44.33	44.33	44.33	-
Mar 12, 2025	44.33	44.33	44.33	44.33	44.33	200
Mar 11, 2025	47.05	49.09	47.05	48.10	48.10	100
Mar 10, 2025	48.64	49.42	45.60	49.11	49.11	200
Mar 7, 2025	45.02	45.02	45.02	45.02	45.02	100
Mar 6, 2025	43.95	45.00	43.95	43.95	43.95	200
Mar 5, 2025	47.56	47.56	45.90	45.90	45.90	500
Mar 4, 2025	44.54	44.54	43.42	43.42	43.42	100
Mar 3, 2025	46.55	46.55	44.83	45.12	45.12	400
Feb 28, 2025	45.40	45.40	43.00	43.00	43.00	200
Feb 27, 2025	45.58	45.58	43.97	44.06	44.06	200
Feb 26, 2025	44.99	45.03	44.99	45.03	45.03	400
Feb 25, 2025	43.99	46.04	43.99	44.61	44.61	200
Feb 24, 2025	41.95	44.64	41.95	42.88	42.88	300
Feb 21, 2025	41.06	42.80	41.06	42.51	42.51	400
Feb 20, 2025	43.08	43.08	40.61	42.46	42.46	100
Feb 19, 2025	43.50	43.50	41.30	43.09	43.09	800
Feb 18, 2025	40.12	43.25	40.12	42.47	42.47	300
Feb 14, 2025	41.20	41.40	41.20	41.40	41.40	100
Feb 13, 2025	40.33	41.46	40.33	41.46	41.46	300
Feb 12, 2025	41.70	41.70	39.54	40.58	40.58	2,400
Feb 11, 2025	41.69	42.11	41.69	41.86	41.86	800
Feb 10, 2025	40.51	40.51	40.51	40.51	40.51	100
Feb 7, 2025	41.38	42.69	40.46	41.20	41.20	500
Feb 6, 2025	42.08	42.08	41.62	41.74	41.74	100
Feb 5, 2025	40.34	41.00	38.48	41.00	41.00	6,500
Feb 4, 2025	36.94	37.72	36.94	37.72	37.72	100
Feb 3, 2025	39.15	39.15	36.00	36.00	36.00	200
Jan 31, 2025	39.21	39.21	38.67	38.67	38.67	100
Jan 30, 2025	38.79	38.95	38.79	38.95	38.95	100
Jan 29, 2025	37.82	37.90	37.76	37.76	37.76	100
Jan 28, 2025	37.85	37.85	37.48	37.48	37.48	400
Jan 27, 2025	37.80	38.50	36.74	37.74	37.74	300
Jan 24, 2025	36.91	38.13	36.91	38.13	38.13	200
Jan 23, 2025	36.00	36.54	35.39	35.50	35.50	800
Jan 22, 2025	37.05	37.31	34.77	37.31	37.31	1,200
Jan 21, 2025	38.94	39.53	37.45	38.70	38.70	1,100
Jan 17, 2025	42.35	43.26	42.35	43.10	43.10	400
Jan 16, 2025	41.95	42.77	40.74	40.74	40.74	200
Jan 15, 2025	43.67	43.67	41.94	41.94	41.94	200
Jan 14, 2025	41.50	42.00	39.80	39.80	39.80	3,100
Jan 13, 2025	41.65	41.65	39.11	41.49	41.49	3,300
Jan 10, 2025	42.94	42.94	40.79	41.56	41.56	4,200
Jan 8, 2025	43.15	44.15	42.87	43.07	43.07	100
Jan 7, 2025	47.25	47.25	45.31	45.31	45.31	700
Jan 6, 2025	46.64	47.85	46.64	46.92	46.92	500
Jan 3, 2025	47.00	49.10	47.00	47.24	47.24	100
Jan 2, 2025	45.40	47.97	45.40	47.97	47.97	200
Dec 31, 2024	45.33	45.64	43.05	44.85	44.85	1,800
Dec 30, 2024	43.95	46.65	43.95	45.26	45.26	400
Dec 27, 2024	48.56	48.56	44.72	44.72	44.72	300
Dec 26, 2024	47.89	47.89	46.78	46.85	46.85	100
Dec 24, 2024	45.05	48.00	45.05	48.00	48.00	800
Dec 23, 2024	46.57	48.25	45.45	46.57	46.57	500
Dec 20, 2024	46.40	47.18	46.40	47.00	47.00	100
Dec 19, 2024	47.35	47.35	45.82	47.00	47.00	200
Dec 18, 2024	47.70	50.18	46.11	48.57	48.57	1,100
Dec 17, 2024	48.00	48.86	46.20	47.75	47.75	600
Dec 16, 2024	49.40	49.40	46.91	47.40	47.40	2,200
Dec 13, 2024	49.40	50.00	48.33	48.43	48.43	100
Dec 12, 2024	47.35	51.49	47.35	51.49	51.49	900
Dec 11, 2024	50.00	52.20	48.42	50.00	50.00	1,100
Dec 10, 2024	51.00	51.00	50.04	50.41	50.41	900
Dec 9, 2024	52.76	52.76	50.10	51.37	51.37	800
Dec 6, 2024	53.30	53.30	51.75	52.33	52.33	200
Dec 5, 2024	52.79	54.08	51.45	53.32	53.32	1,900
Dec 4, 2024	50.95	53.75	50.95	52.85	52.85	900
Dec 3, 2024	51.70	54.35	51.70	52.23	52.23	1,300
Dec 2, 2024	55.67	55.67	51.51	52.25	52.25	1,400
Nov 29, 2024	55.69	55.69	54.33	54.33	54.33	100
Nov 27, 2024	54.35	56.48	54.35	55.38	55.38	3,300
Nov 26, 2024	52.90	55.00	52.90	53.00	53.00	300
Nov 25, 2024	56.29	56.29	53.15	53.18	53.18	300
Nov 22, 2024	52.89	54.63	52.89	54.63	54.63	100
Nov 21, 2024	53.76	55.47	53.37	55.38	55.38	800
Nov 20, 2024	54.73	55.60	53.00	54.49	54.49	1,700
Nov 19, 2024	53.32	55.00	53.32	54.20	54.20	100
Nov 18, 2024	54.50	55.87	52.93	54.05	54.05	900
Nov 15, 2024	57.27	57.27	54.30	54.74	54.74	900
Nov 14, 2024	55.56	55.56	53.02	54.35	54.35	700
Nov 13, 2024	54.79	54.79	51.65	52.68	52.68	2,500
Nov 12, 2024	51.59	54.44	51.17	51.17	51.17	200
Nov 11, 2024	53.70	56.52	53.63	53.63	53.63	200
Nov 8, 2024	56.71	56.71	53.00	53.40	53.40	100
Nov 7, 2024	53.17	56.10	53.17	55.00	55.00	200
Nov 6, 2024	55.48	55.48	51.38	51.38	51.38	4,100
Nov 5, 2024	62.25	62.25	62.25	62.25	62.25	-
Nov 4, 2024	58.45	62.42	58.45	62.25	62.25	100
Nov 1, 2024	59.16	59.16	58.92	58.92	58.92	100
Oct 31, 2024	58.51	58.51	58.51	58.51	58.51	100
Oct 30, 2024	60.70	60.70	58.80	59.76	59.76	200
Oct 29, 2024	60.64	61.00	60.64	61.00	61.00	200
Oct 28, 2024	61.16	61.16	61.16	61.16	61.16	600
Oct 25, 2024	63.00	63.00	63.00	63.00	63.00	700
Oct 24, 2024	63.43	63.43	63.43	63.43	63.43	100
Oct 23, 2024	62.20	62.20	62.20	62.20	62.20	-
Oct 22, 2024	62.97	62.97	62.20	62.20	62.20	100
Oct 21, 2024	64.45	64.45	64.45	64.45	64.45	100
Oct 18, 2024	63.39	63.39	62.75	62.75	62.75	100
Oct 17, 2024	63.10	64.43	61.31	61.83	61.83	2,100
Oct 16, 2024	65.32	65.32	62.70	62.70	62.70	500
Oct 15, 2024	62.23	62.23	61.36	61.36	61.36	200
Oct 14, 2024	65.71	65.71	65.71	65.71	65.71	100
Oct 11, 2024	67.62	67.62	67.62	67.62	67.62	-
Oct 10, 2024	67.62	67.62	67.62	67.62	67.62	-
Oct 9, 2024	68.92	68.92	67.62	67.62	67.62	700
Oct 8, 2024	64.38	64.38	64.38	64.38	64.38	-
Oct 7, 2024	64.38	64.38	64.38	64.38	64.38	1,300
Oct 4, 2024	59.70	62.47	59.70	62.47	62.47	300
Oct 3, 2024	61.96	65.05	61.96	63.40	63.40	200
Oct 2, 2024	65.45	65.45	61.94	64.27	64.27	300
Oct 1, 2024	66.23	66.49	64.95	65.76	65.76	100
Sep 30, 2024	64.93	66.01	64.93	66.01	66.01	100
Sep 27, 2024	66.76	69.41	66.76	67.17	67.17	100
Sep 26, 2024	65.43	65.43	65.43	65.43	65.43	-
Sep 25, 2024	66.37	66.37	65.43	65.43	65.43	100
Sep 24, 2024	66.10	66.86	66.10	66.57	66.57	100
Sep 23, 2024	63.61	67.59	63.61	66.02	66.02	300
Sep 20, 2024	66.10	66.90	65.41	66.90	66.90	100
Sep 19, 2024	62.77	64.92	62.30	62.30	62.30	400
Sep 18, 2024	62.40	66.67	62.40	66.67	66.67	10,100
Sep 17, 2024	63.43	67.80	63.43	64.10	64.10	400
Sep 16, 2024	67.45	67.45	64.43	66.50	66.50	100
Sep 13, 2024	66.90	68.65	66.32	66.75	66.75	500
Sep 12, 2024	64.83	65.81	63.24	64.14	64.14	800
Sep 11, 2024	62.60	62.60	62.60	62.60	62.60	100
Sep 10, 2024	61.35	61.35	61.35	61.35	61.35	-
Sep 9, 2024	61.35	61.35	61.35	61.35	61.35	100
Sep 6, 2024	63.28	63.28	63.28	63.28	63.28	-
Sep 5, 2024	63.25	64.69	63.25	63.28	63.28	200
Sep 4, 2024	59.75	59.75	59.75	59.75	59.75	200
Sep 3, 2024	58.31	58.31	58.31	58.31	58.31	-
Aug 30, 2024	58.31	58.31	58.31	58.31	58.31	100
Aug 29, 2024	56.89	56.89	56.89	56.89	56.89	100
Aug 28, 2024	58.00	58.00	55.79	55.79	55.79	100
Aug 27, 2024	57.76	58.15	57.76	58.08	58.08	100
Aug 26, 2024	56.61	57.46	56.61	57.46	57.46	100
Aug 23, 2024	57.33	57.33	57.33	57.33	57.33	100
Aug 22, 2024	55.51	55.51	55.51	55.51	55.51	-
Aug 21, 2024	55.39	57.54	55.39	55.51	55.51	300
Aug 20, 2024	54.18	54.18	54.18	54.18	54.18	100
Aug 19, 2024	56.14	57.87	56.14	57.87	57.87	100
Aug 16, 2024	56.00	56.00	54.94	55.58	55.58	600
Aug 15, 2024	60.00	60.00	57.22	57.22	57.22	400
Aug 14, 2024	60.89	60.89	60.89	60.89	60.89	100
Aug 13, 2024	64.20	64.20	61.44	61.77	61.77	200
Aug 12, 2024	59.39	59.39	59.39	59.39	59.39	-
Aug 9, 2024	61.28	61.28	59.35	59.39	59.39	100
Aug 8, 2024	60.33	61.61	60.33	61.61	61.61	100
Aug 7, 2024	60.32	62.55	60.32	60.97	60.97	100
Aug 6, 2024	57.36	59.07	57.36	59.07	59.07	100
Aug 5, 2024	60.24	60.24	60.24	60.24	60.24	-
Aug 2, 2024	61.20	62.50	60.24	60.24	60.24	300
Aug 1, 2024	59.36	59.36	59.36	59.36	59.36	-
Jul 31, 2024	58.65	60.37	58.65	59.36	59.36	300
Jul 30, 2024	58.11	58.11	57.86	57.86	57.86	100
Jul 29, 2024	58.07	58.82	58.07	58.82	58.82	300
Jul 26, 2024	57.26	57.60	57.26	57.60	57.60	100
Jul 25, 2024	59.12	60.49	58.17	60.49	60.49	100
Jul 24, 2024	56.79	60.00	56.79	60.00	60.00	200
Jul 23, 2024	57.10	57.44	57.10	57.44	57.44	100
Jul 22, 2024	56.95	58.22	55.80	55.80	55.80	100
Jul 19, 2024	58.00	58.00	56.80	56.80	56.80	100
Jul 18, 2024	57.28	57.28	57.28	57.28	57.28	100
Jul 17, 2024	55.68	55.68	54.77	54.77	54.77	500
Jul 16, 2024	54.16	57.46	54.12	57.46	57.46	300
Jul 15, 2024	55.14	59.69	55.14	57.32	57.32	200
Jul 12, 2024	60.85	60.85	59.20	60.00	60.00	100
Jul 11, 2024	59.19	60.14	58.31	58.31	58.31	100
Jul 10, 2024	58.40	59.40	56.89	59.40	59.40	100
Jul 9, 2024	57.00	57.00	56.31	56.31	56.31	200
Jul 8, 2024	56.60	56.75	56.44	56.44	56.44	200
Jul 5, 2024	57.15	60.00	57.15	60.00	60.00	700
Jul 3, 2024	55.13	55.13	52.89	52.89	52.89	100
Jul 2, 2024	55.90	55.90	55.90	55.90	55.90	100
Jul 1, 2024	52.80	54.44	52.80	54.44	54.44	100
Jun 28, 2024	51.09	53.13	51.09	52.62	52.62	1,300
Jun 27, 2024	53.35	56.31	52.47	56.31	56.31	100
Jun 26, 2024	55.60	56.62	55.60	56.62	56.62	100
Jun 25, 2024	53.85	55.69	53.40	55.69	55.69	75,600
Jun 24, 2024	56.41	56.75	56.41	56.75	56.75	100
Jun 21, 2024	55.28	58.27	55.28	58.27	58.27	200
Jun 20, 2024	53.65	56.87	53.65	56.87	56.87	200
Jun 18, 2024	56.03	56.22	55.99	56.22	56.22	400
Jun 17, 2024	56.00	56.75	54.80	56.75	56.75	300
Jun 14, 2024	54.74	57.00	54.46	54.70	54.70	700
Jun 13, 2024	60.00	60.00	57.00	57.00	57.00	100
Jun 12, 2024	58.14	59.20	57.64	58.50	58.50	1,400
Jun 11, 2024	57.37	58.19	57.37	58.19	58.19	100
Jun 10, 2024	56.50	57.38	56.50	57.38	57.38	100
Jun 7, 2024	57.75	57.75	57.75	57.75	57.75	100
Jun 6, 2024	58.97	59.81	57.07	58.20	58.20	200
Jun 5, 2024	62.89	62.89	62.89	62.89	62.89	100
Jun 4, 2024	58.91	58.91	58.91	58.91	58.91	-
Jun 3, 2024	58.91	58.91	58.91	58.91	58.91	100
May 31, 2024	59.02	59.02	59.02	59.02	59.02	100
May 30, 2024	59.67	61.06	59.67	60.75	60.75	200
May 29, 2024	57.08	57.08	57.03	57.03	57.03	100
May 28, 2024	61.00	61.00	61.00	61.00	61.00	100
May 24, 2024	60.41	60.41	56.48	60.01	60.01	100
May 23, 2024	58.06	58.60	58.06	58.56	58.56	200
May 22, 2024	58.35	58.96	58.35	58.96	58.96	400
May 21, 2024	61.31	61.31	61.30	61.30	61.30	100
May 20, 2024	60.00	62.71	60.00	62.71	62.71	600
May 17, 2024	61.26	61.26	61.26	61.26	61.26	100
May 16, 2024	61.50	64.00	61.50	62.27	62.27	800
May 15, 2024	61.10	61.36	61.10	61.36	61.36	100
May 14, 2024	59.78	60.41	59.35	59.35	59.35	100
May 13, 2024	60.40	61.05	59.64	59.78	59.78	300
May 10, 2024	61.25	63.58	61.25	63.16	63.16	500
May 9, 2024	62.30	64.38	62.30	63.49	63.49	600
May 8, 2024	62.00	62.00	60.35	60.35	60.35	100
May 7, 2024	60.37	61.11	60.37	61.11	61.11	1,000
May 6, 2024	58.36	59.18	58.36	58.97	58.97	400
May 3, 2024	59.00	59.96	58.05	58.50	58.50	1,500
May 2, 2024	58.89	58.89	54.19	54.54	54.54	600
May 1, 2024	52.15	52.57	52.15	52.57	52.57	100
Apr 30, 2024	57.00	57.66	57.00	57.66	57.66	100
Apr 29, 2024	55.38	55.89	55.38	55.89	55.89	500
Apr 26, 2024	55.05	55.05	55.05	55.05	55.05	100
Apr 25, 2024	53.90	55.06	53.90	55.06	55.06	100
Apr 24, 2024	53.92	53.92	53.92	53.92	53.92	2,100
Apr 23, 2024	53.18	53.18	53.18	53.18	53.18	-
Apr 22, 2024	55.34	55.34	53.18	53.18	53.18	300
Apr 19, 2024	55.85	55.85	54.53	55.25	55.25	400
Apr 18, 2024	55.17	57.55	55.17	55.87	55.87	400
Apr 17, 2024	53.82	53.82	53.82	53.82	53.82	-
Apr 16, 2024	55.50	55.50	53.82	53.82	53.82	200
Apr 15, 2024	58.00	58.00	55.88	56.32	56.32	100
Apr 12, 2024	57.95	57.99	57.60	57.60	57.60	200

CYPC.IL CHINA YANGTZE POWER CO., LTD GD

40.80

0.00%

1NR.F Northland Power Inc.

11.41

-3.02%

601778.SS Jinko Power Technology Co., Ltd.

2.6300

-0.38%

CYZB.F China Yangtze Power Co., Ltd.

34.40

-1.15%

ENER.MC Ecoener, S.A.

4.5400

0.00%

ALESE.PA Entech SA

7.74

-4.80%

VLTSA.PA Voltalia SA

6.29

-0.73%

600900.SS China Yangtze Power Co., Ltd.

29.20

+0.10%

HLGN Heliogen, Inc.

0.7610

-0.01%

EDPR.LS EDP Renováveis, S.A.

7.46

+5.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ørsted A/S (DOGEF)

Related Tickers