Ørsted A/S (DOGEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

55.06

+1.14

(+2.10%)

At close: 03:39PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	58.17	58.34	57.65	57.99	57.99	800
Apr 08, 2024	57.70	57.70	55.37	56.00	56.00	200
Apr 05, 2024	57.07	57.07	54.66	54.70	54.70	100
Apr 04, 2024	56.11	57.01	56.11	57.01	57.01	200
Apr 03, 2024	53.93	54.77	53.93	54.77	54.77	100
Apr 02, 2024	55.14	55.14	54.53	54.53	54.53	100
Apr 01, 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 08, 2024	57.36	57.36	53.17	54.19	54.19	400
Mar 07, 2024	56.54	56.54	53.97	53.97	53.97	1,200
Mar 06, 2024	55.65	55.66	55.20	55.43	55.43	1,700
Mar 05, 2024	52.05	54.55	52.05	53.38	53.38	200
Mar 04, 2024	55.40	55.40	53.76	53.96	53.96	400
Mar 01, 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 09, 2024	56.50	56.54	56.50	56.54	56.54	100
Feb 08, 2024	54.47	55.79	54.47	55.59	55.59	500
Feb 07, 2024	55.50	55.50	54.44	54.44	54.44	400
Feb 06, 2024	54.73	55.44	54.73	55.44	55.44	100
Feb 05, 2024	55.66	55.66	53.85	54.75	54.75	700
Feb 02, 2024	56.91	56.91	55.55	55.85	55.85	100
Feb 01, 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 09, 2024	55.73	56.33	55.37	55.37	55.37	100
Jan 08, 2024	55.51	57.25	55.51	56.05	56.05	100
Jan 05, 2024	54.27	55.00	54.23	54.28	54.28	100
Jan 04, 2024	53.51	54.00	53.07	53.39	53.39	600
Jan 03, 2024	52.00	52.00	51.09	51.83	51.83	100
Jan 02, 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 08, 2023	50.32	50.32	48.84	49.47	49.47	300
Dec 07, 2023	50.46	51.08	50.46	51.08	51.08	700
Dec 06, 2023	50.03	51.33	49.89	49.89	49.89	700
Dec 05, 2023	48.68	49.95	48.68	49.02	49.02	200
Dec 04, 2023	49.75	49.75	47.83	47.83	47.83	500
Dec 01, 2023	47.50	48.07	47.00	47.26	47.26	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7321-0.0002(-0.03%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD88,014.95+295.03(+0.34%)

Ørsted A/S (DOGEF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7321
-0.0002(-0.03%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
88,014.95
+295.03(+0.34%)