Ørsted A/S (DOGEF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

57.60

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	57.26	57.60	57.26	57.60	57.60	100
25 July 2024	59.12	60.49	58.17	60.49	60.49	100
24 July 2024	56.79	60.00	56.79	60.00	60.00	200
23 July 2024	57.10	57.44	57.10	57.44	57.44	100
22 July 2024	56.95	58.22	55.80	55.80	55.80	100
19 July 2024	58.00	58.00	56.80	56.80	56.80	100
18 July 2024	57.28	57.28	57.28	57.28	57.28	100
17 July 2024	55.68	55.68	54.77	54.77	54.77	500
16 July 2024	54.16	57.46	54.12	57.46	57.46	300
15 July 2024	55.14	59.69	55.14	57.32	57.32	200
12 July 2024	60.85	60.85	59.20	60.00	60.00	100
11 July 2024	59.19	60.14	58.31	58.31	58.31	100
10 July 2024	58.40	59.40	56.89	59.40	59.40	100
09 July 2024	57.00	57.00	56.31	56.31	56.31	200
08 July 2024	56.60	56.75	56.44	56.44	56.44	200
05 July 2024	57.15	60.00	57.15	60.00	60.00	700
03 July 2024	55.13	55.13	52.89	52.89	52.89	100
02 July 2024	55.90	55.90	55.90	55.90	55.90	100
01 July 2024	52.80	54.44	52.80	54.44	54.44	100
28 June 2024	51.09	53.13	51.09	52.62	52.62	1,300
27 June 2024	53.35	56.31	52.47	56.31	56.31	100
26 June 2024	55.60	56.62	55.60	56.62	56.62	100
25 June 2024	53.85	55.69	53.40	55.69	55.69	75,600
24 June 2024	56.41	56.75	56.41	56.75	56.75	100
21 June 2024	55.28	58.27	55.28	58.27	58.27	200
20 June 2024	53.65	56.87	53.65	56.87	56.87	200
18 June 2024	56.03	56.22	55.99	56.22	56.22	400
17 June 2024	56.00	56.75	54.80	56.75	56.75	300
14 June 2024	54.74	57.00	54.46	54.70	54.70	700
13 June 2024	60.00	60.00	57.00	57.00	57.00	100
12 June 2024	58.14	59.20	57.64	58.50	58.50	1,400
11 June 2024	57.37	58.19	57.37	58.19	58.19	100
10 June 2024	56.50	57.38	56.50	57.38	57.38	100
07 June 2024	57.75	57.75	57.75	57.75	57.75	100
06 June 2024	58.97	59.81	57.07	58.20	58.20	200
05 June 2024	62.89	62.89	62.89	62.89	62.89	100
04 June 2024	58.91	58.91	58.91	58.91	58.91	-
03 June 2024	58.91	58.91	58.91	58.91	58.91	100
31 May 2024	59.02	59.02	59.02	59.02	59.02	100
30 May 2024	59.67	61.06	59.67	60.75	60.75	200
29 May 2024	57.08	57.08	57.03	57.03	57.03	100
28 May 2024	61.00	61.00	61.00	61.00	61.00	100
24 May 2024	60.41	60.41	56.48	60.01	60.01	100
23 May 2024	58.06	58.60	58.06	58.56	58.56	200
22 May 2024	58.35	58.96	58.35	58.96	58.96	400
21 May 2024	61.31	61.31	61.30	61.30	61.30	100
20 May 2024	60.00	62.71	60.00	62.71	62.71	600
17 May 2024	61.26	61.26	61.26	61.26	61.26	100
16 May 2024	61.50	64.00	61.50	62.27	62.27	800
15 May 2024	61.10	61.36	61.10	61.36	61.36	100
14 May 2024	59.78	60.41	59.35	59.35	59.35	100
13 May 2024	60.40	61.05	59.64	59.78	59.78	300
10 May 2024	61.25	63.58	61.25	63.16	63.16	500
09 May 2024	62.30	64.38	62.30	63.49	63.49	600
08 May 2024	62.00	62.00	60.35	60.35	60.35	100
07 May 2024	60.37	61.11	60.37	61.11	61.11	1,000
06 May 2024	58.36	59.18	58.36	58.97	58.97	400
03 May 2024	59.00	59.96	58.05	58.50	58.50	1,500
02 May 2024	58.89	58.89	54.19	54.54	54.54	600
01 May 2024	52.15	52.57	52.15	52.57	52.57	100
30 Apr 2024	57.00	57.66	57.00	57.66	57.66	100
29 Apr 2024	55.38	55.89	55.38	55.89	55.89	500
26 Apr 2024	55.05	55.05	55.05	55.05	55.05	100
25 Apr 2024	53.90	55.06	53.90	55.06	55.06	100
24 Apr 2024	53.92	53.92	53.92	53.92	53.92	2,100
23 Apr 2024	53.18	53.18	53.18	53.18	53.18	-
22 Apr 2024	55.34	55.34	53.18	53.18	53.18	300
19 Apr 2024	55.85	55.85	54.53	55.25	55.25	400
18 Apr 2024	55.17	57.55	55.17	55.87	55.87	400
17 Apr 2024	53.82	53.82	53.82	53.82	53.82	-
16 Apr 2024	55.50	55.50	53.82	53.82	53.82	200
15 Apr 2024	58.00	58.00	55.88	56.32	56.32	100
12 Apr 2024	57.95	57.99	57.60	57.60	57.60	200
11 Apr 2024	56.42	56.71	55.38	55.87	55.87	100
10 Apr 2024	56.08	56.66	54.28	54.73	54.73	100
09 Apr 2024	58.17	58.34	57.65	57.99	57.99	800
08 Apr 2024	57.70	57.70	55.37	56.00	56.00	200
05 Apr 2024	57.07	57.07	54.66	54.70	54.70	100
04 Apr 2024	56.11	57.01	56.11	57.01	57.01	200
03 Apr 2024	53.93	54.77	53.93	54.77	54.77	100
02 Apr 2024	55.14	55.14	54.53	54.53	54.53	100
01 Apr 2024	53.25	58.04	53.25	56.00	56.00	200
28 Mar 2024	53.40	55.56	53.40	53.87	53.87	100
27 Mar 2024	55.55	55.55	55.55	55.55	55.55	100
26 Mar 2024	54.74	54.74	54.36	54.55	54.55	300
25 Mar 2024	55.08	55.08	54.65	54.65	54.65	100
22 Mar 2024	54.70	55.23	53.93	54.09	54.09	800
21 Mar 2024	52.54	54.16	52.54	53.60	53.60	400
20 Mar 2024	53.13	53.13	52.15	52.15	52.15	100
19 Mar 2024	51.20	53.70	51.20	52.65	52.65	100
18 Mar 2024	50.45	50.45	50.45	50.45	50.45	300
15 Mar 2024	51.62	51.62	50.05	50.14	50.14	1,600
14 Mar 2024	52.19	52.19	51.25	51.62	51.62	200
13 Mar 2024	50.25	53.31	50.00	50.83	50.83	100
12 Mar 2024	53.36	54.19	52.25	52.84	52.84	1,700
11 Mar 2024	53.87	54.50	52.96	53.36	53.36	200
08 Mar 2024	57.36	57.36	53.17	54.19	54.19	400
07 Mar 2024	56.54	56.54	53.97	53.97	53.97	1,200
06 Mar 2024	55.65	55.66	55.20	55.43	55.43	1,700
05 Mar 2024	52.05	54.55	52.05	53.38	53.38	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,936.52+1,458.59(+1.42%)

Ørsted A/S (DOGEF)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,936.52
+1,458.59(+1.42%)