Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orsted A/S (OP: DOGEF )

61.26 -1.01 (-1.62%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 61.26 61.26 61.26 61.26 13 -1.01(-1.62%)
May 16, 2024 61.50 64.00 61.50 62.27 762 +0.91(+1.49%)
May 15, 2024 61.10 61.36 61.10 61.36 102 +2.01(+3.38%)
May 14, 2024 59.78 60.41 59.35 59.35 79 -0.43(-0.72%)
May 13, 2024 60.40 61.05 59.64 59.78 288 -3.38(-5.35%)
May 10, 2024 61.25 63.58 61.25 63.16 486 -0.33(-0.52%)
May 09, 2024 62.30 64.38 62.30 63.49 648 +3.14(+5.20%)
May 08, 2024 62.00 62.00 60.35 60.35 20 -0.76(-1.24%)
May 07, 2024 60.37 61.11 60.37 61.11 1,037 +2.13(+3.62%)
May 06, 2024 58.36 59.18 58.36 58.98 406 +0.48(+0.81%)
May 03, 2024 58.34 59.96 58.05 58.50 1,532 +3.96(+7.27%)
May 02, 2024 58.89 58.89 54.19 54.54 565 +1.97(+3.74%)
May 01, 2024 52.15 52.57 52.15 52.57 7 -5.09(-8.83%)
Apr 30, 2024 57.01 57.66 57.00 57.66 12 +1.77(+3.16%)
Apr 29, 2024 55.38 55.89 55.38 55.89 515 +0.84(+1.53%)
Apr 26, 2024 55.05 55.05 55.05 55.05 100 -0.01(-0.01%)
Apr 25, 2024 53.90 55.05 53.90 55.05 9 +1.13(+2.10%)
Apr 24, 2024 53.92 53.92 53.92 53.92 2,123 +0.74(+1.39%)
Apr 22, 2024 53.18 0 -2.07(-3.75%)
Apr 19, 2024 55.85 55.85 54.53 55.25 421 -0.62(-1.11%)
Apr 18, 2024 55.17 57.55 55.17 55.87 382 +2.05(+3.81%)
Apr 16, 2024 53.82 0 -2.50(-4.44%)
Apr 15, 2024 57.60 58.00 55.88 56.32 56 -1.28(-2.23%)
Apr 12, 2024 57.95 57.99 57.60 57.60 238 +1.74(+3.11%)
Apr 11, 2024 56.42 56.71 55.38 55.87 124 +1.14(+2.07%)
Apr 10, 2024 54.28 56.66 54.28 54.73 108 -3.26(-5.62%)
Apr 09, 2024 58.34 58.34 57.65 57.99 784 +1.99(+3.55%)
Apr 08, 2024 56.46 57.70 55.37 56.00 163 +1.30(+2.38%)
Apr 05, 2024 57.07 57.07 54.66 54.70 100 -2.31(-4.05%)
Apr 04, 2024 56.11 57.01 56.11 57.01 180 +2.24(+4.09%)
Apr 03, 2024 53.93 54.77 53.93 54.77 36 +0.24(+0.43%)
Apr 02, 2024 54.53 55.14 54.53 54.53 10 -1.47(-2.62%)
Apr 01, 2024 53.25 58.04 53.25 56.00 153 +2.13(+3.96%)
Mar 28, 2024 53.40 55.56 53.40 53.87 100 -1.68(-3.03%)
Mar 27, 2024 55.55 55.55 55.55 55.55 5 +1.00(+1.84%)
Mar 26, 2024 54.74 54.74 54.36 54.55 331 -0.10(-0.18%)
Mar 25, 2024 54.77 55.08 54.65 54.65 52 +0.56(+1.04%)
Mar 22, 2024 54.70 55.23 53.93 54.09 841 +0.49(+0.91%)
Mar 21, 2024 52.54 54.16 52.54 53.60 364 +1.45(+2.78%)
Mar 20, 2024 53.12 53.12 52.15 52.15 120 -0.50(-0.95%)
Mar 19, 2024 51.20 53.70 51.20 52.65 115 +2.20(+4.36%)
Mar 18, 2024 50.45 50.45 50.45 50.45 261 +0.31(+0.62%)
Mar 15, 2024 51.24 51.62 50.05 50.14 1,584 -1.48(-2.87%)
Mar 14, 2024 52.19 52.19 51.25 51.62 234 +0.79(+1.55%)
Mar 13, 2024 50.25 53.31 50.00 50.84 115 -2.01(-3.79%)
Mar 12, 2024 52.50 54.19 52.25 52.84 1,747 -0.52(-0.97%)
Mar 11, 2024 53.87 54.50 52.96 53.36 159 -0.83(-1.54%)
Mar 08, 2024 57.36 57.36 53.17 54.19 428 +0.22(+0.41%)
Mar 07, 2024 56.54 56.54 53.97 53.97 1,222 -1.46(-2.63%)
Mar 06, 2024 55.66 55.66 55.20 55.43 1,706 +2.05(+3.84%)
Mar 05, 2024 52.05 54.55 52.05 53.38 211 -0.58(-1.07%)
Mar 04, 2024 55.40 55.40 53.76 53.96 380 -2.04(-3.64%)
Mar 01, 2024 58.85 58.85 55.93 56.00 271 -0.38(-0.67%)
Feb 29, 2024 58.25 58.25 55.62 56.38 1,679 +2.06(+3.79%)
Feb 28, 2024 54.50 54.50 53.62 54.32 1,712 -0.68(-1.24%)
Feb 27, 2024 54.81 55.05 54.60 55.00 787 +0.10(+0.17%)
Feb 26, 2024 54.90 54.90 54.19 54.90 114 -1.68(-2.98%)
Feb 22, 2024 56.59 0 +0.05(+0.08%)
Feb 21, 2024 56.19 56.56 55.83 56.54 74 -0.55(-0.96%)
Feb 20, 2024 56.01 57.36 56.01 57.09 39 -0.37(-0.65%)
Feb 16, 2024 57.46 57.46 57.46 57.46 100 -0.55(-0.96%)
Feb 14, 2024 58.02 0 +0.09(+0.15%)
Feb 13, 2024 57.76 58.31 57.76 57.93 175 +0.54(+0.93%)
Feb 12, 2024 57.16 57.99 57.16 57.39 249 +0.84(+1.49%)
Feb 09, 2024 56.50 56.55 56.50 56.55 124 +0.96(+1.73%)
Feb 08, 2024 54.47 55.79 54.47 55.59 544 +1.14(+2.10%)
Feb 07, 2024 55.50 55.50 54.44 54.44 386 -0.99(-1.79%)
Feb 06, 2024 54.73 55.44 54.73 55.44 135 +0.69(+1.25%)
Feb 05, 2024 55.66 55.66 53.85 54.75 670 -1.09(-1.96%)
Feb 02, 2024 56.91 56.91 55.55 55.84 132 +0.23(+0.40%)
Jan 31, 2024 55.62 0 +1.23(+2.26%)
Jan 30, 2024 55.96 55.96 54.39 54.39 3,245 -2.44(-4.30%)
Jan 29, 2024 56.50 57.80 56.50 56.83 277 +1.44(+2.61%)
Jan 26, 2024 55.21 56.16 55.21 55.39 692 +0.87(+1.59%)
Jan 25, 2024 56.00 56.00 54.52 54.52 625 -1.86(-3.30%)
Jan 24, 2024 56.66 57.00 56.21 56.38 1,943 -0.19(-0.34%)
Jan 23, 2024 56.40 56.58 56.27 56.58 45 +0.67(+1.19%)
Jan 22, 2024 55.81 55.93 55.52 55.91 348 -0.63(-1.11%)
Jan 19, 2024 56.13 56.54 56.13 56.54 100 +1.01(+1.82%)
Jan 18, 2024 55.53 55.88 55.53 55.53 452 +1.01(+1.85%)
Jan 17, 2024 54.90 55.35 54.52 54.52 1,375 -1.29(-2.31%)
Jan 16, 2024 57.10 57.10 55.81 55.81 1,448 -1.45(-2.53%)
Jan 12, 2024 58.31 58.31 57.25 57.26 291 +0.50(+0.88%)
Jan 11, 2024 55.81 56.76 55.81 56.76 86 +1.37(+2.47%)
Jan 10, 2024 55.80 55.80 55.39 55.39 17 +0.02(+0.04%)
Jan 09, 2024 55.73 56.33 55.37 55.37 105 -0.68(-1.21%)
Jan 08, 2024 56.15 57.25 55.51 56.05 125 +1.77(+3.26%)
Jan 05, 2024 55.00 55.00 54.23 54.28 104 +0.89(+1.67%)
Jan 04, 2024 53.51 54.00 53.07 53.39 567 +1.56(+3.01%)
Jan 03, 2024 51.09 52.00 51.09 51.83 91 -1.91(-3.55%)
Jan 02, 2024 53.79 53.79 53.04 53.74 219 -1.25(-2.27%)
Dec 29, 2023 55.16 55.58 54.88 54.98 2,117 -0.87(-1.55%)
Dec 28, 2023 55.50 56.88 55.28 55.85 1,546 +0.32(+0.57%)
Dec 27, 2023 55.37 56.20 55.37 55.53 263 +3.20(+6.12%)
Dec 26, 2023 52.33 52.33 52.33 52.33 25 -0.68(-1.29%)
Dec 22, 2023 55.51 55.51 52.34 53.01 2,730 -0.36(-0.67%)
Dec 21, 2023 53.75 54.00 52.15 53.37 666 -0.32(-0.59%)
Dec 20, 2023 53.55 56.35 53.55 53.69 93 -0.59(-1.08%)
Dec 19, 2023 52.16 54.27 52.12 54.27 964 +1.32(+2.50%)
Dec 18, 2023 54.42 54.42 52.27 52.95 882 -2.09(-3.81%)
Dec 15, 2023 54.29 55.32 54.29 55.05 810 +1.95(+3.66%)
Dec 14, 2023 53.22 53.42 52.54 53.10 944 +2.19(+4.30%)
Dec 13, 2023 48.38 50.91 48.38 50.91 1,582 +3.16(+6.62%)
Dec 12, 2023 49.34 49.38 47.75 47.75 526 -0.49(-1.02%)
Dec 11, 2023 48.71 48.91 48.18 48.24 508 -1.23(-2.49%)
Dec 08, 2023 50.32 50.32 48.84 49.47 280 -1.61(-3.15%)
Dec 07, 2023 50.46 51.08 50.46 51.08 686 +1.19(+2.39%)
Dec 06, 2023 50.03 51.33 49.89 49.89 664 +0.87(+1.77%)
Dec 05, 2023 48.68 49.95 48.68 49.02 206 +1.19(+2.49%)
Dec 04, 2023 48.01 49.75 47.83 47.83 494 +0.57(+1.21%)
Dec 01, 2023 47.00 48.07 47.00 47.26 2,608 +0.27(+0.57%)
Nov 30, 2023 46.99 46.99 46.99 46.99 68 +0.30(+0.65%)
Nov 29, 2023 45.99 46.69 45.98 46.69 1,984 +2.61(+5.91%)
Nov 28, 2023 44.08 44.08 44.08 44.08 9 -0.71(-1.59%)
Nov 27, 2023 46.80 46.80 44.79 44.79 1,182 +0.23(+0.52%)
Nov 22, 2023 44.56 0 -1.77(-3.83%)
Nov 21, 2023 45.13 46.53 45.13 46.33 124 -1.17(-2.46%)
Nov 20, 2023 47.50 47.50 47.50 47.50 8 +2.76(+6.17%)
Nov 17, 2023 44.57 47.12 44.32 44.74 948 +0.83(+1.90%)
Nov 16, 2023 45.18 45.54 43.43 43.91 50 -0.61(-1.38%)
Nov 15, 2023 45.62 46.13 43.73 44.52 1,729 +0.17(+0.38%)
Nov 14, 2023 44.91 45.67 43.47 44.35 3,902 +2.49(+5.95%)
Nov 13, 2023 42.61 42.61 40.92 41.86 385 -0.14(-0.33%)
Nov 10, 2023 41.56 43.01 40.73 42.00 8,394 +1.90(+4.73%)
Nov 09, 2023 38.73 40.60 38.73 40.10 3,080 +1.64(+4.26%)
Nov 08, 2023 37.86 38.82 37.86 38.47 856 -0.86(-2.20%)
Nov 07, 2023 39.08 40.44 39.08 39.33 3,320 -0.99(-2.47%)
Nov 06, 2023 40.49 41.68 39.24 40.32 4,177 +0.31(+0.76%)
Nov 03, 2023 41.22 42.32 39.92 40.02 128,735 +1.79(+4.68%)
Nov 02, 2023 37.26 39.80 37.26 38.23 1,473 +2.47(+6.91%)
Nov 01, 2023 40.19 40.45 35.31 35.76 3,835 -13.32(-27.14%)
Oct 31, 2023 49.72 49.72 46.70 49.08 859 +0.50(+1.03%)
Oct 30, 2023 47.73 49.41 46.50 48.57 3,358 +0.76(+1.59%)
Oct 27, 2023 47.55 49.75 47.55 47.81 2,560 +2.46(+5.42%)
Oct 26, 2023 45.50 46.89 45.36 45.36 1,936 -0.69(-1.51%)
Oct 25, 2023 46.36 48.05 45.36 46.05 10,025 -1.00(-2.13%)
Oct 24, 2023 48.23 48.79 46.60 47.05 4,778 +1.13(+2.46%)
Oct 23, 2023 44.93 46.55 44.93 45.92 15,712 +0.41(+0.89%)
Oct 20, 2023 45.66 46.62 45.51 45.51 2,380 -0.95(-2.05%)
Oct 19, 2023 45.38 46.74 45.38 46.47 1,961 +0.97(+2.13%)
Oct 18, 2023 46.99 46.99 45.19 45.50 2,062 -0.35(-0.77%)
Oct 17, 2023 45.92 46.69 45.51 45.85 3,329 +0.87(+1.93%)
Oct 16, 2023 45.09 45.93 44.94 44.98 3,172 -0.82(-1.78%)
Oct 13, 2023 46.09 46.38 44.93 45.80 98,002 -4.04(-8.11%)
Oct 12, 2023 52.66 52.87 49.84 49.84 2,883 -2.55(-4.87%)
Oct 11, 2023 52.69 53.27 52.07 52.39 3,121 +0.02(+0.04%)
Oct 10, 2023 51.46 52.94 51.45 52.37 1,118 +4.18(+8.67%)
Oct 09, 2023 48.58 49.30 47.90 48.19 3,388 +0.49(+1.03%)
Oct 06, 2023 46.52 47.95 46.07 47.70 8,051 +0.14(+0.30%)
Oct 05, 2023 47.78 48.39 47.53 47.56 2,716 -0.30(-0.63%)
Oct 04, 2023 48.25 48.25 46.64 47.86 1,617 +1.17(+2.50%)
Oct 03, 2023 48.56 48.70 46.65 46.69 2,275 -3.54(-7.05%)
Oct 02, 2023 51.54 52.11 50.24 50.24 4,577 -3.95(-7.28%)
Sep 29, 2023 55.80 55.84 54.15 54.18 832 +0.15(+0.28%)
Sep 28, 2023 54.67 54.88 53.75 54.03 4,615 -0.67(-1.22%)
Sep 27, 2023 53.94 54.81 53.53 54.70 2,592 +0.26(+0.48%)
Sep 26, 2023 54.36 54.99 53.46 54.44 1,583 +0.16(+0.29%)
Sep 25, 2023 55.72 55.75 54.28 54.28 2,061 -4.30(-7.34%)
Sep 22, 2023 55.64 58.66 55.64 58.58 2,344 +1.27(+2.21%)
Sep 21, 2023 57.41 59.77 56.69 57.31 2,138 -1.15(-1.96%)
Sep 20, 2023 59.64 61.07 57.59 58.46 2,492 +1.13(+1.98%)
Sep 19, 2023 57.60 59.78 57.29 57.33 1,691 +0.54(+0.94%)
Sep 18, 2023 57.39 59.16 56.67 56.79 3,663 -0.12(-0.21%)
Sep 15, 2023 57.98 58.40 55.23 56.91 1,537 -2.45(-4.12%)
Sep 14, 2023 56.29 59.55 56.29 59.36 2,256 +2.81(+4.98%)
Sep 13, 2023 54.85 56.60 54.39 56.54 2,203 +0.50(+0.89%)
Sep 12, 2023 54.10 56.04 53.11 56.04 1,196 +1.57(+2.89%)
Sep 11, 2023 53.89 56.58 53.89 54.47 1,875 -1.58(-2.82%)
Sep 08, 2023 54.03 56.56 54.03 56.05 1,246 +1.80(+3.31%)
Sep 07, 2023 53.63 54.60 52.41 54.25 3,645 -0.55(-1.01%)
Sep 06, 2023 56.80 56.80 53.80 54.80 4,332 -2.29(-4.01%)
Sep 05, 2023 56.50 57.96 55.50 57.09 5,458 -8.84(-13.41%)
Sep 01, 2023 65.57 66.00 62.91 65.94 2,666 +3.26(+5.21%)
Aug 31, 2023 64.99 64.99 62.68 62.68 2,248 -0.38(-0.61%)
Aug 30, 2023 61.44 63.06 60.67 63.06 6,876 -17.04(-21.28%)
Aug 29, 2023 82.78 83.15 77.31 80.10 2,003 -1.93(-2.35%)
Aug 28, 2023 79.17 82.45 79.17 82.03 530 +3.07(+3.89%)
Aug 25, 2023 79.17 82.04 77.98 78.96 585 +1.07(+1.37%)
Aug 24, 2023 78.80 81.91 77.89 77.89 1,316 -2.71(-3.36%)
Aug 23, 2023 77.85 80.76 76.69 80.60 1,034 +1.44(+1.82%)
Aug 22, 2023 80.65 80.65 75.49 79.15 1,470 +0.15(+0.19%)
Aug 21, 2023 76.73 79.81 75.72 79.00 6,256 +3.02(+3.98%)
Aug 18, 2023 75.80 78.20 75.01 75.98 1,125 +0.08(+0.10%)
Aug 17, 2023 79.17 79.17 75.05 75.90 1,935 -1.12(-1.45%)
Aug 16, 2023 81.04 81.05 77.02 77.02 1,068 -0.66(-0.85%)
Aug 15, 2023 78.20 80.73 76.84 77.68 672 -3.62(-4.45%)
Aug 14, 2023 82.25 82.25 78.56 81.29 2,075 -0.16(-0.19%)
Aug 11, 2023 83.20 84.34 80.49 81.45 578 -4.34(-5.06%)
Aug 10, 2023 83.29 85.79 83.29 85.79 792 +0.15(+0.18%)
Aug 09, 2023 85.44 85.64 83.76 85.64 714 +1.91(+2.28%)
Aug 08, 2023 83.69 85.81 83.24 83.73 1,708 -2.72(-3.14%)
Aug 07, 2023 84.00 87.00 82.39 86.45 784 +2.45(+2.91%)
Aug 04, 2023 84.09 85.88 83.64 84.00 1,250 -0.79(-0.93%)
Aug 03, 2023 82.27 85.13 81.43 84.79 939 -0.43(-0.51%)
Aug 02, 2023 85.00 86.83 82.47 85.22 761 -0.89(-1.04%)
Aug 01, 2023 83.99 88.96 83.99 86.12 279 -0.43(-0.49%)
Jul 31, 2023 89.90 89.90 86.24 86.54 966 -0.10(-0.12%)
Jul 28, 2023 86.30 90.00 86.30 86.64 397 -5.38(-5.85%)
Jul 27, 2023 94.12 94.12 89.67 92.02 387 +1.83(+2.03%)
Jul 26, 2023 91.00 93.82 89.78 90.19 10,091 +0.07(+0.08%)
Jul 25, 2023 92.98 93.13 90.03 90.12 398 +0.16(+0.18%)
Jul 24, 2023 93.50 93.74 89.95 89.95 383 +1.06(+1.20%)
Jul 21, 2023 91.62 91.90 88.61 88.89 624 -2.95(-3.21%)
Jul 20, 2023 92.00 93.00 88.84 91.84 535 -1.04(-1.12%)
Jul 19, 2023 92.90 95.52 92.45 92.88 1,307 -1.19(-1.27%)
Jul 18, 2023 96.04 96.95 92.66 94.07 333 -1.72(-1.80%)
Jul 17, 2023 95.11 95.87 92.33 95.79 897 +3.29(+3.55%)
Jul 14, 2023 95.55 95.64 92.51 92.51 278 -1.52(-1.62%)
Jul 13, 2023 94.14 95.50 93.00 94.03 328 +3.98(+4.42%)
Jul 12, 2023 92.99 92.99 90.00 90.05 1,039 -0.95(-1.05%)
Jul 11, 2023 91.80 91.80 88.83 91.00 319 +0.95(+1.05%)
Jul 10, 2023 88.45 91.30 88.25 90.05 1,530 -1.85(-2.01%)
Jul 07, 2023 87.97 91.90 87.97 91.90 147 +2.60(+2.91%)
Jul 06, 2023 89.25 90.75 88.37 89.30 409 -1.48(-1.63%)
Jul 05, 2023 91.05 93.85 90.30 90.78 270 -3.83(-4.05%)
Jul 03, 2023 94.50 94.61 92.53 94.61 885 +1.60(+1.72%)
Jun 30, 2023 95.00 96.64 93.01 93.01 509 -2.92(-3.04%)
Jun 29, 2023 92.52 96.10 92.52 95.93 383 -1.19(-1.22%)
Jun 28, 2023 96.92 97.22 94.09 97.11 88 +5.89(+6.46%)
Jun 27, 2023 94.39 94.72 90.23 91.22 1,202 +1.47(+1.64%)
Jun 26, 2023 90.00 93.50 89.75 89.75 975 -0.55(-0.61%)
Jun 23, 2023 91.35 91.95 89.83 90.30 598 -5.19(-5.44%)
Jun 22, 2023 93.24 96.14 93.15 95.49 680 +0.29(+0.30%)
Jun 21, 2023 93.69 96.69 93.57 95.20 483 -1.22(-1.27%)
Jun 20, 2023 98.48 98.48 95.69 96.42 728 -1.65(-1.68%)
Jun 16, 2023 101.22 101.22 97.65 98.07 841 +1.70(+1.76%)
Jun 15, 2023 98.75 98.75 95.90 96.37 596 -0.51(-0.52%)
Jun 14, 2023 94.75 96.88 94.75 96.88 474 +2.78(+2.96%)
Jun 13, 2023 93.06 94.96 92.88 94.09 313 -0.31(-0.32%)
Jun 12, 2023 97.04 97.39 93.24 94.40 479 -1.49(-1.55%)
Jun 09, 2023 93.00 96.62 93.00 95.89 1,626 +4.85(+5.33%)
Jun 08, 2023 92.55 93.88 91.04 91.04 712 +4.72(+5.47%)
Jun 07, 2023 87.09 88.04 86.26 86.32 271 -1.96(-2.22%)
Jun 06, 2023 86.24 89.87 86.24 88.28 510 +2.91(+3.41%)
Jun 05, 2023 89.09 89.33 85.36 85.37 922 -3.51(-3.95%)
Jun 02, 2023 89.53 89.53 86.85 88.88 549 -0.26(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.