Financial News
Orsted ADR (OP: DNNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2018 | 19.92 | 19.92 | 19.92 | 114 | +0.00(+0.00%) | |
| Jun 25, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.10(+0.48%) | |
| Jun 22, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 119 | +0.47(+2.45%) |
| Jun 18, 2018 | 19.35 | 19.35 | 19.35 | 0 | -0.33(-1.68%) | |
| Jun 13, 2018 | 19.68 | 19.68 | 19.68 | 74 | +0.11(+0.56%) | |
| Jun 12, 2018 | 19.72 | 19.72 | 19.57 | 19.57 | 298 | -0.76(-3.74%) |
| Jun 07, 2018 | 20.33 | 20.33 | 20.33 | 0 | -0.20(-0.97%) | |
| Jun 04, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.23(+1.13%) | |
| May 31, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.55(+2.78%) | |
| May 30, 2018 | 19.70 | 19.93 | 19.70 | 19.75 | 3,281 | -0.27(-1.35%) |
| May 29, 2018 | 19.99 | 20.02 | 19.90 | 20.02 | 595 | -0.33(-1.62%) |
| May 25, 2018 | 20.35 | 20.35 | 20.35 | 0 | -1.56(-7.12%) | |
| May 22, 2018 | 21.91 | 21.91 | 21.91 | 16 | -0.15(-0.68%) | |
| May 17, 2018 | 22.06 | 22.06 | 22.06 | 0 | +0.57(+2.65%) | |
| May 15, 2018 | 21.49 | 21.49 | 21.49 | 13 | -0.27(-1.24%) | |
| May 14, 2018 | 21.76 | 21.76 | 21.76 | 21.76 | 263 | +0.25(+1.16%) |
| May 11, 2018 | 21.51 | 21.51 | 21.51 | 21.51 | 100 | -0.15(-0.69%) |
| May 09, 2018 | 21.66 | 21.66 | 21.66 | 70 | -0.61(-2.74%) | |
| May 07, 2018 | 22.27 | 22.27 | 22.27 | 0 | -0.17(-0.76%) | |
| May 04, 2018 | 22.44 | 22.44 | 22.44 | 22.44 | 100 | +0.41(+1.86%) |
| May 02, 2018 | 22.03 | 22.03 | 22.03 | 5 | +0.05(+0.25%) | |
| Apr 26, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.71(+3.34%) | |
| Apr 23, 2018 | 21.27 | 21.27 | 21.27 | 0 | -0.22(-1.05%) | |
| Apr 17, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.06(+0.29%) | |
| Apr 11, 2018 | 21.43 | 21.43 | 21.43 | 95 | +0.03(+0.13%) | |
| Apr 06, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) | |
| Mar 26, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.40(+1.90%) | |
| Mar 20, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.35(-1.64%) | |
| Mar 19, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 335 | +0.85(+4.15%) |
| Mar 06, 2018 | 20.50 | 20.50 | 20.50 | 44 | -1.05(-4.87%) | |
| Feb 27, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.10(+0.47%) | |
| Feb 23, 2018 | 21.45 | 21.45 | 21.45 | 87 | +2.85(+15.32%) | |
| Feb 09, 2018 | 18.60 | 18.60 | 18.60 | 23 | -1.30(-6.53%) | |
| Feb 02, 2018 | 19.90 | 19.90 | 19.90 | 0 | -1.10(-5.24%) | |
| Feb 01, 2018 | 20.97 | 21.00 | 20.97 | 21.00 | 466 | +2.00(+10.53%) |
| Jan 12, 2018 | 19.00 | 19.00 | 19.00 | 48 | +0.75(+4.11%) | |
| Jan 04, 2018 | 18.25 | 18.25 | 18.25 | 162 | +0.00(+0.00%) | |
| Dec 22, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.50(-2.67%) | |
| Dec 19, 2017 | 18.75 | 18.75 | 18.75 | 0 | -0.25(-1.32%) | |
| Dec 18, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.15(+0.80%) |
| Dec 08, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.10(+0.53%) | |
| Dec 05, 2017 | 18.75 | 18.75 | 18.75 | 0 | +0.20(+1.08%) | |
| Dec 04, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 500 | +3.30(+21.64%) |
| Nov 17, 2017 | 15.25 | 15.25 | 15.25 | 0 | -3.00(-16.44%) |
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.
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.
