Ørsted A/S (DNNGY)
OTC: DNNGY
· Real-Time Price · USD
13.35
0.64 (5.04%)
At close: Sep 24, 2025, 3:58 PM
13.35
0.00%
After-hours: Sep 24, 2025, 03:58 PM EDT
DNNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.00 | 13.50 | 12.80 | 13.35 | 13.35 | 5.04% | 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 |
| Sep 5, 2025 | 10.41 | 10.66 | 10.41 | 10.61 | 10.61 | 2.91% | 276,200 |
| Sep 4, 2025 | 10.22 | 10.50 | 10.20 | 10.31 | 10.31 | 2.18% | 285,703 |
| Sep 3, 2025 | 10.32 | 10.45 | 10.09 | 10.09 | 10.09 | -2.98% | 376,400 |
| Sep 2, 2025 | 10.41 | 10.49 | 10.24 | 10.40 | 10.40 | 2.87% | 280,300 |
| Aug 29, 2025 | 10.22 | 10.24 | 10.01 | 10.11 | 10.11 | -1.94% | 341,335 |
| Aug 28, 2025 | 10.20 | 10.41 | 10.19 | 10.31 | 10.31 | 5.10% | 175,244 |
| Aug 27, 2025 | 9.86 | 9.87 | 9.57 | 9.81 | 9.81 | -0.61% | 230,200 |