Other OTC - Delayed Quote USD

Ørsted A/S (DOGEF)

55.05 -0.01 (-0.01%)
At close: April 26 at 11:50 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 11, 2024 56.42 56.71 55.38 55.87 55.87 100
Apr 10, 2024 56.08 56.66 54.28 54.73 54.73 100
Apr 9, 2024 58.17 58.34 57.65 57.99 57.99 800
Apr 8, 2024 57.70 57.70 55.37 56.00 56.00 200
Apr 5, 2024 57.07 57.07 54.66 54.70 54.70 100
Apr 4, 2024 56.11 57.01 56.11 57.01 57.01 200
Apr 3, 2024 53.93 54.77 53.93 54.77 54.77 100
Apr 2, 2024 55.14 55.14 54.53 54.53 54.53 100
Apr 1, 2024 53.25 58.04 53.25 56.00 56.00 200
Mar 28, 2024 53.40 55.56 53.40 53.87 53.87 100
Mar 27, 2024 55.55 55.55 55.55 55.55 55.55 100
Mar 26, 2024 54.74 54.74 54.36 54.55 54.55 300
Mar 25, 2024 55.08 55.08 54.65 54.65 54.65 100
Mar 22, 2024 54.70 55.23 53.93 54.09 54.09 800
Mar 21, 2024 52.54 54.16 52.54 53.60 53.60 400
Mar 20, 2024 53.13 53.13 52.15 52.15 52.15 100
Mar 19, 2024 51.20 53.70 51.20 52.65 52.65 100
Mar 18, 2024 50.45 50.45 50.45 50.45 50.45 300
Mar 15, 2024 51.62 51.62 50.05 50.14 50.14 1,600
Mar 14, 2024 52.19 52.19 51.25 51.62 51.62 200
Mar 13, 2024 50.25 53.31 50.00 50.83 50.83 100
Mar 12, 2024 53.36 54.19 52.25 52.84 52.84 1,700
Mar 11, 2024 53.87 54.50 52.96 53.36 53.36 200
Mar 8, 2024 57.36 57.36 53.17 54.19 54.19 400
Mar 7, 2024 56.54 56.54 53.97 53.97 53.97 1,200
Mar 6, 2024 55.65 55.66 55.20 55.43 55.43 1,700
Mar 5, 2024 52.05 54.55 52.05 53.38 53.38 200
Mar 4, 2024 55.40 55.40 53.76 53.96 53.96 400
Mar 1, 2024 58.85 58.85 55.93 56.00 56.00 300
Feb 29, 2024 58.25 58.25 55.62 56.38 56.38 1,700
Feb 28, 2024 54.50 54.50 53.62 54.32 54.32 1,700
Feb 27, 2024 54.81 55.05 54.60 55.00 55.00 800
Feb 26, 2024 54.90 54.90 54.19 54.90 54.90 100
Feb 23, 2024 56.59 56.59 56.59 56.59 56.59 -
Feb 22, 2024 56.47 56.59 56.47 56.59 56.59 100
Feb 21, 2024 56.19 56.56 55.83 56.54 56.54 100
Feb 20, 2024 56.01 57.36 56.01 57.09 57.09 100
Feb 16, 2024 57.46 57.46 57.46 57.46 57.46 100
Feb 15, 2024 58.01 58.01 58.01 58.01 58.01 -
Feb 14, 2024 58.57 58.57 58.01 58.01 58.01 100
Feb 13, 2024 58.31 58.31 57.76 57.93 57.93 200
Feb 12, 2024 57.16 57.99 57.16 57.39 57.39 200
Feb 9, 2024 56.50 56.54 56.50 56.54 56.54 100
Feb 8, 2024 54.47 55.79 54.47 55.59 55.59 500
Feb 7, 2024 55.50 55.50 54.44 54.44 54.44 400
Feb 6, 2024 54.73 55.44 54.73 55.44 55.44 100
Feb 5, 2024 55.66 55.66 53.85 54.75 54.75 700
Feb 2, 2024 56.91 56.91 55.55 55.85 55.85 100
Feb 1, 2024 55.62 55.62 55.62 55.62 55.62 -
Jan 31, 2024 56.44 56.99 55.62 55.62 55.62 1,300
Jan 30, 2024 55.96 55.96 54.39 54.39 54.39 3,200
Jan 29, 2024 56.50 57.80 56.50 56.83 56.83 300
Jan 26, 2024 55.21 56.16 55.21 55.39 55.39 700
Jan 25, 2024 56.00 56.00 54.52 54.52 54.52 600
Jan 24, 2024 56.66 57.00 56.21 56.38 56.38 1,900
Jan 23, 2024 56.40 56.58 56.27 56.58 56.58 100
Jan 22, 2024 55.81 55.93 55.52 55.91 55.91 300
Jan 19, 2024 56.13 56.54 56.13 56.54 56.54 100
Jan 18, 2024 55.88 55.88 55.53 55.53 55.53 500
Jan 17, 2024 55.35 55.35 54.52 54.52 54.52 1,400
Jan 16, 2024 56.82 57.10 55.81 55.81 55.81 1,400
Jan 12, 2024 58.31 58.31 57.25 57.26 57.26 300
Jan 11, 2024 56.03 56.76 55.81 56.76 56.76 100
Jan 10, 2024 55.80 55.80 55.39 55.39 55.39 100
Jan 9, 2024 55.73 56.33 55.37 55.37 55.37 100
Jan 8, 2024 55.51 57.25 55.51 56.05 56.05 100
Jan 5, 2024 54.27 55.00 54.23 54.28 54.28 100
Jan 4, 2024 53.51 54.00 53.07 53.39 53.39 600
Jan 3, 2024 52.00 52.00 51.09 51.83 51.83 100
Jan 2, 2024 53.79 53.79 53.04 53.74 53.74 200
Dec 29, 2023 55.16 55.58 54.88 54.98 54.98 2,100
Dec 28, 2023 55.50 56.88 55.28 55.85 55.85 1,500
Dec 27, 2023 55.37 56.20 55.37 55.53 55.53 300
Dec 26, 2023 52.33 52.33 52.33 52.33 52.33 100
Dec 22, 2023 55.51 55.51 52.34 53.01 53.01 2,700
Dec 21, 2023 53.75 54.00 52.15 53.37 53.37 700
Dec 20, 2023 53.55 56.35 53.55 53.69 53.69 100
Dec 19, 2023 52.16 54.27 52.12 54.27 54.27 1,000
Dec 18, 2023 54.42 54.42 52.27 52.95 52.95 900
Dec 15, 2023 54.29 55.32 54.29 55.04 55.04 800
Dec 14, 2023 53.32 53.42 52.54 53.10 53.10 900
Dec 13, 2023 48.38 50.91 48.38 50.91 50.91 1,600
Dec 12, 2023 48.50 49.38 47.75 47.75 47.75 500
Dec 11, 2023 48.56 48.91 48.18 48.24 48.24 500
Dec 8, 2023 50.32 50.32 48.84 49.47 49.47 300
Dec 7, 2023 50.46 51.08 50.46 51.08 51.08 700
Dec 6, 2023 50.03 51.33 49.89 49.89 49.89 700
Dec 5, 2023 48.68 49.95 48.68 49.02 49.02 200
Dec 4, 2023 49.75 49.75 47.83 47.83 47.83 500
Dec 1, 2023 47.50 48.07 47.00 47.26 47.26 2,600
Nov 30, 2023 46.99 46.99 46.99 46.99 46.99 100
Nov 29, 2023 45.99 46.69 45.98 46.69 46.69 2,000
Nov 28, 2023 44.08 44.08 44.08 44.08 44.08 100
Nov 27, 2023 46.80 46.80 44.79 44.79 44.79 1,200
Nov 24, 2023 44.56 44.56 44.56 44.56 44.56 -
Nov 22, 2023 44.98 46.60 44.56 44.56 44.56 1,500
Nov 21, 2023 45.13 46.53 45.13 46.33 46.33 100
Nov 20, 2023 47.50 47.50 47.50 47.50 47.50 100
Nov 17, 2023 44.57 47.12 44.32 44.74 44.74 900
Nov 16, 2023 44.50 45.54 43.43 43.91 43.91 100
Nov 15, 2023 45.62 46.13 43.73 44.52 44.52 1,700
Nov 14, 2023 43.47 45.67 43.47 44.35 44.35 3,900
Nov 13, 2023 42.61 42.61 40.92 41.86 41.86 400
Nov 10, 2023 41.56 43.01 40.73 42.00 42.00 8,400
Nov 9, 2023 38.72 40.60 38.72 40.10 40.10 3,100
Nov 8, 2023 37.86 38.82 37.86 38.47 38.47 900
Nov 7, 2023 39.08 40.44 39.08 39.33 39.33 3,300
Nov 6, 2023 40.49 41.68 39.24 40.32 40.32 4,200
Nov 3, 2023 41.22 42.32 39.92 40.02 40.02 128,700
Nov 2, 2023 37.26 39.80 37.26 38.23 38.23 1,500
Nov 1, 2023 40.19 40.45 35.31 35.76 35.76 3,800
Oct 31, 2023 49.72 49.72 46.70 49.08 49.08 900
Oct 30, 2023 47.73 49.41 46.50 48.57 48.57 3,400
Oct 27, 2023 47.55 49.75 47.55 47.81 47.81 2,600
Oct 26, 2023 45.50 46.89 45.36 45.36 45.36 1,900
Oct 25, 2023 46.37 48.05 45.36 46.05 46.05 10,000
Oct 24, 2023 48.23 48.79 46.60 47.05 47.05 4,800
Oct 23, 2023 44.93 46.55 44.93 45.92 45.92 15,700
Oct 20, 2023 45.66 46.62 45.51 45.51 45.51 2,400
Oct 19, 2023 45.38 46.74 45.38 46.47 46.47 2,000
Oct 18, 2023 46.99 46.99 45.19 45.50 45.50 2,100
Oct 17, 2023 45.71 46.69 45.51 45.85 45.85 3,300
Oct 16, 2023 45.09 45.93 44.94 44.98 44.98 3,200
Oct 13, 2023 46.09 46.38 44.93 45.80 45.80 98,000
Oct 12, 2023 52.66 52.87 49.84 49.84 49.84 2,900
Oct 11, 2023 52.69 53.27 52.07 52.39 52.39 3,100
Oct 10, 2023 51.46 52.94 51.45 52.37 52.37 1,100
Oct 9, 2023 48.58 49.30 47.90 48.19 48.19 3,400
Oct 6, 2023 46.52 47.95 46.07 47.70 47.70 8,100
Oct 5, 2023 47.78 48.39 47.53 47.56 47.56 2,700
Oct 4, 2023 48.25 48.25 46.64 47.86 47.86 1,600
Oct 3, 2023 48.56 48.70 46.65 46.69 46.69 2,300
Oct 2, 2023 51.54 52.11 50.24 50.24 50.24 4,600
Sep 29, 2023 55.84 55.84 54.15 54.18 54.18 800
Sep 28, 2023 54.67 54.88 53.75 54.03 54.03 4,600
Sep 27, 2023 53.94 54.81 53.53 54.70 54.70 2,600
Sep 26, 2023 54.36 54.99 53.46 54.44 54.44 1,600
Sep 25, 2023 55.72 55.75 53.81 54.28 54.28 2,100
Sep 22, 2023 55.64 58.66 55.64 58.58 58.58 2,300
Sep 21, 2023 57.72 59.77 56.69 57.31 57.31 2,100
Sep 20, 2023 59.64 61.07 57.59 58.46 58.46 2,500
Sep 19, 2023 57.60 59.78 57.29 57.33 57.33 1,700
Sep 18, 2023 57.39 59.16 56.67 56.79 56.79 3,700
Sep 15, 2023 56.84 58.40 55.23 56.91 56.91 1,500
Sep 14, 2023 56.29 59.55 56.29 59.36 59.36 2,300
Sep 13, 2023 56.02 56.60 54.39 56.54 56.54 2,200
Sep 12, 2023 54.10 56.04 53.11 56.04 56.04 1,200
Sep 11, 2023 53.89 56.58 53.89 54.47 54.47 1,900
Sep 8, 2023 54.03 56.56 54.03 56.05 56.05 1,200
Sep 7, 2023 53.63 54.60 52.41 54.25 54.25 3,600
Sep 6, 2023 56.80 56.80 53.80 54.80 54.80 4,300
Sep 5, 2023 56.50 57.96 55.50 57.10 57.10 5,500
Sep 1, 2023 65.57 66.00 62.91 65.94 65.94 2,700
Aug 31, 2023 64.00 64.99 62.68 62.68 62.68 2,200
Aug 30, 2023 62.96 63.06 60.67 63.06 63.06 6,900
Aug 29, 2023 82.78 83.15 77.31 80.10 80.10 2,000
Aug 28, 2023 79.17 82.45 79.17 82.03 82.03 500
Aug 25, 2023 79.17 82.04 77.98 78.96 78.96 600
Aug 24, 2023 78.80 81.91 77.89 77.89 77.89 1,300
Aug 23, 2023 77.85 80.76 76.69 80.60 80.60 1,000
Aug 22, 2023 80.65 80.65 75.49 79.15 79.15 1,500
Aug 21, 2023 76.73 79.81 75.72 79.00 79.00 6,300
Aug 18, 2023 75.80 78.20 75.01 75.98 75.98 1,100
Aug 17, 2023 79.18 79.18 75.05 75.90 75.90 1,900
Aug 16, 2023 81.04 81.05 77.02 77.02 77.02 1,100
Aug 15, 2023 78.20 80.73 76.84 77.68 77.68 700
Aug 14, 2023 82.25 82.25 78.56 81.29 81.29 2,100
Aug 11, 2023 83.20 84.34 80.49 81.45 81.45 600
Aug 10, 2023 83.29 85.79 83.29 85.79 85.79 800
Aug 9, 2023 83.76 85.64 83.76 85.64 85.64 700
Aug 8, 2023 83.69 85.81 83.24 83.73 83.73 1,700
Aug 7, 2023 84.00 87.00 82.39 86.45 86.45 800
Aug 4, 2023 84.09 85.88 83.64 84.00 84.00 1,300
Aug 3, 2023 82.27 85.13 81.43 84.79 84.79 900
Aug 2, 2023 85.00 86.83 82.47 85.22 85.22 800
Aug 1, 2023 83.99 88.96 83.99 86.12 86.12 300
Jul 31, 2023 89.90 89.90 86.24 86.54 86.54 1,000
Jul 28, 2023 86.30 90.00 86.30 86.64 86.64 400
Jul 27, 2023 94.12 94.12 89.67 92.02 92.02 400
Jul 26, 2023 91.00 93.82 89.78 90.19 90.19 10,100
Jul 25, 2023 92.98 93.13 90.03 90.12 90.12 400
Jul 24, 2023 93.74 93.74 89.95 89.95 89.95 400
Jul 21, 2023 91.62 91.90 88.61 88.89 88.89 600
Jul 20, 2023 92.00 93.00 88.84 91.84 91.84 500
Jul 19, 2023 92.69 95.52 92.45 92.88 92.88 1,300
Jul 18, 2023 93.31 96.95 92.66 94.07 94.07 300
Jul 17, 2023 95.11 95.87 92.33 95.79 95.79 900
Jul 14, 2023 95.64 95.64 92.51 92.51 92.51 300
Jul 13, 2023 93.00 95.50 93.00 94.03 94.03 300
Jul 12, 2023 90.52 92.99 90.00 90.05 90.05 1,000
Jul 11, 2023 91.80 91.80 88.83 91.00 91.00 300
Jul 10, 2023 88.45 91.30 88.25 90.05 90.05 1,500
Jul 7, 2023 87.97 91.90 87.97 91.90 91.90 100
Jul 6, 2023 89.25 90.75 88.37 89.30 89.30 400
Jul 5, 2023 91.05 93.85 90.30 90.78 90.78 300
Jul 3, 2023 94.50 94.61 92.53 94.61 94.61 900
Jun 30, 2023 95.00 96.64 93.01 93.01 93.01 500
Jun 29, 2023 92.52 96.10 92.52 95.93 95.93 400
Jun 28, 2023 96.92 97.22 94.09 97.11 97.11 100
Jun 27, 2023 94.72 94.72 90.23 91.22 91.22 1,200
Jun 26, 2023 90.00 93.50 89.75 89.75 89.75 1,000
Jun 23, 2023 91.35 91.95 89.83 90.30 90.30 600
Jun 22, 2023 93.24 96.14 93.15 95.49 95.49 700
Jun 21, 2023 93.69 96.69 93.57 95.20 95.20 500
Jun 20, 2023 98.48 98.48 95.69 96.42 96.42 700
Jun 16, 2023 101.22 101.22 97.65 98.07 98.07 800
Jun 15, 2023 98.75 98.75 95.90 96.37 96.37 600
Jun 14, 2023 94.75 96.88 94.75 96.88 96.88 500
Jun 13, 2023 93.06 94.96 92.88 94.09 94.09 300
Jun 12, 2023 97.04 97.39 93.24 94.40 94.40 500
Jun 9, 2023 93.00 96.62 93.00 95.89 95.89 1,600
Jun 8, 2023 93.88 93.88 91.04 91.04 91.04 700
Jun 7, 2023 86.99 88.04 86.26 86.32 86.32 300
Jun 6, 2023 86.24 89.87 86.24 88.28 88.28 500
Jun 5, 2023 89.09 89.33 85.36 85.37 85.37 900
Jun 2, 2023 89.53 89.53 86.85 88.88 88.88 500
Jun 1, 2023 89.65 90.76 88.70 89.14 89.14 200
May 31, 2023 91.07 91.07 86.00 88.31 88.31 700
May 30, 2023 88.80 90.25 88.04 88.63 88.63 500
May 26, 2023 89.70 89.70 87.54 87.88 87.88 600
May 25, 2023 89.35 91.07 89.34 89.93 89.93 200
May 24, 2023 91.30 91.70 89.65 89.84 89.84 400
May 23, 2023 93.07 93.80 91.99 92.97 92.97 500
May 22, 2023 93.28 94.56 92.69 92.90 92.90 300
May 19, 2023 92.31 94.49 92.00 92.00 92.00 600
May 18, 2023 95.35 95.35 90.19 93.72 93.72 700
May 17, 2023 93.80 94.59 91.92 92.04 92.04 200
May 16, 2023 95.53 95.79 93.55 94.10 94.10 400
May 15, 2023 95.70 97.75 95.70 97.75 97.75 400
May 12, 2023 93.90 96.04 93.90 96.04 96.04 1,600
May 11, 2023 93.70 93.70 91.64 93.20 93.20 300
May 10, 2023 91.15 92.57 90.80 91.02 91.02 200
May 9, 2023 89.50 91.56 89.50 90.07 90.07 300
May 8, 2023 92.60 93.20 91.00 91.50 91.50 600
May 5, 2023 91.55 94.26 91.55 94.26 94.26 600
May 4, 2023 92.30 93.69 91.25 92.04 92.04 900
May 3, 2023 88.63 90.27 87.12 90.19 90.19 1,300
May 2, 2023 88.44 91.48 87.38 88.39 88.39 800
May 1, 2023 90.80 90.80 88.84 89.22 89.22 600
Apr 28, 2023 90.44 90.57 88.78 89.16 89.16 500
Apr 27, 2023 89.84 90.40 89.22 90.19 90.19 4,400

Related Tickers

CLPXY China Longyuan Power Group Corporation Limited
7.28
-1.89%
 
TKECY Tokyo Electric Power Company Holdings, Incorporated
6.75
0.00%
 
BEP-PA Brookfield Renewable Partners L.P.
17.46
+1.69%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
8.55
+2.15%
 
ENLT Enlight Renewable Energy Ltd
15.76
+0.64%
 
RNW ReNew Energy Global Plc
5.51
-1.96%
 
ORA Ormat Technologies, Inc.
63.11
-1.05%
 
CWEN Clearway Energy, Inc.
23.14
+0.26%
 
AQN Algonquin Power & Utilities Corp.
6.12
-0.81%
 
FLNC Fluence Energy, Inc.
16.85
+2.06%