Ørsted A/S (DNNGY)
OTC: DNNGY
· Real-Time Price · USD
16.30
-0.12 (-0.73%)
At close: Oct 03, 2025, 3:59 PM
16.50
1.23%
After-hours: Oct 03, 2025, 03:59 PM EDT
DNNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.08 | 16.50 | 15.08 | 16.50 | 16.50 | 0.49% | 96,526 |
| Oct 2, 2025 | 13.50 | 16.68 | 13.42 | 16.42 | 16.42 | 17.03% | 101,200 |
| Oct 1, 2025 | 13.70 | 14.74 | 13.55 | 14.03 | 14.03 | 2.63% | 90,246 |
| Sep 30, 2025 | 14.50 | 15.90 | 13.22 | 13.67 | 13.67 | -14.03% | 144,100 |
| Sep 29, 2025 | 16.10 | 18.37 | 14.22 | 15.90 | 15.90 | -0.31% | 390,049 |
| Sep 26, 2025 | 11.86 | 16.01 | 11.86 | 15.95 | 15.95 | 29.78% | 306,800 |
| Sep 25, 2025 | 12.71 | 13.53 | 12.29 | 12.29 | 12.29 | -8.62% | 270,800 |
| Sep 24, 2025 | 12.93 | 13.66 | 12.80 | 13.45 | 13.45 | 5.82% | 365,728 |
| Sep 23, 2025 | 11.88 | 16.00 | 11.75 | 12.71 | 12.71 | 9.66% | 456,422 |
| Sep 22, 2025 | 10.75 | 11.73 | 10.75 | 11.59 | 11.59 | 8.62% | 306,542 |
| Sep 19, 2025 | 10.65 | 10.90 | 10.43 | 10.67 | 10.67 | 0.95% | 162,600 |
| Sep 18, 2025 | 10.34 | 10.89 | 10.15 | 10.57 | 10.57 | -2.94% | 207,014 |
| Sep 17, 2025 | 10.06 | 10.90 | 10.06 | 10.89 | 10.89 | 4.21% | 167,633 |
| Sep 16, 2025 | 10.35 | 10.52 | 10.13 | 10.45 | 10.45 | 0.77% | 252,700 |
| Sep 15, 2025 | 10.06 | 10.52 | 10.05 | 10.37 | 10.37 | -0.67% | 181,400 |
| Sep 12, 2025 | 10.47 | 10.54 | 10.40 | 10.44 | 10.44 | -1.42% | 135,042 |
| Sep 11, 2025 | 10.58 | 10.63 | 10.51 | 10.59 | 10.59 | -1.21% | 116,812 |
| Sep 10, 2025 | 10.57 | 10.87 | 10.57 | 10.72 | 10.72 | 1.71% | 227,139 |
| Sep 9, 2025 | 10.56 | 10.66 | 10.50 | 10.54 | 10.54 | -0.57% | 174,701 |
| Sep 8, 2025 | 10.79 | 10.81 | 10.48 | 10.60 | 10.60 | -0.09% | 348,643 |
Page 1 of 100