Financial News
Orsted ADR (OP: DNNGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 22.85 | 22.85 | 22.46 | 22.46 | 500 | -0.43(-1.88%) |
| Sep 27, 2018 | 22.94 | 22.94 | 22.89 | 22.89 | 276 | +0.91(+4.16%) |
| Sep 26, 2018 | 21.98 | 21.98 | 21.98 | 21.98 | 382 | +0.17(+0.76%) |
| Sep 25, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 323 | +0.04(+0.16%) |
| Sep 24, 2018 | 21.89 | 21.89 | 21.77 | 21.77 | 327 | -0.15(-0.66%) |
| Sep 21, 2018 | 21.92 | 21.92 | 21.92 | 21.92 | 200 | +0.49(+2.29%) |
| Sep 20, 2018 | 21.43 | 21.43 | 21.43 | 65 | +0.00(+0.00%) | |
| Sep 18, 2018 | 21.43 | 21.43 | 21.43 | 0 | -0.02(-0.09%) | |
| Sep 17, 2018 | 21.47 | 21.47 | 21.45 | 21.45 | 358 | +0.37(+1.76%) |
| Sep 14, 2018 | 21.09 | 21.09 | 21.08 | 21.08 | 2,400 | -0.42(-1.95%) |
| Sep 13, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 644 | +0.21(+0.99%) |
| Sep 12, 2018 | 21.34 | 21.39 | 21.10 | 21.29 | 3,540 | +0.12(+0.57%) |
| Sep 11, 2018 | 21.10 | 21.29 | 21.10 | 21.17 | 677 | -0.11(-0.52%) |
| Sep 10, 2018 | 21.28 | 21.28 | 21.13 | 21.28 | 886 | +0.20(+0.95%) |
| Sep 06, 2018 | 21.08 | 21.08 | 21.08 | 0 | +0.26(+1.25%) | |
| Sep 05, 2018 | 20.39 | 20.82 | 20.39 | 20.82 | 398 | -0.15(-0.72%) |
| Sep 04, 2018 | 20.77 | 20.97 | 20.77 | 20.97 | 920 | -0.03(-0.14%) |
| Aug 31, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.40(-1.87%) | |
| Aug 30, 2018 | 21.42 | 21.44 | 21.26 | 21.40 | 697 | -0.06(-0.28%) |
| Aug 29, 2018 | 21.61 | 21.61 | 21.46 | 21.46 | 294 | +0.01(+0.05%) |
| Aug 28, 2018 | 21.58 | 21.59 | 21.45 | 21.45 | 1,824 | -0.04(-0.19%) |
| Aug 27, 2018 | 21.49 | 21.49 | 21.49 | 21.49 | 245 | +0.19(+0.89%) |
| Aug 24, 2018 | 21.24 | 21.30 | 21.24 | 21.30 | 1,000 | +0.25(+1.16%) |
| Aug 23, 2018 | 21.05 | 21.05 | 21.05 | 25 | +0.00(+0.00%) | |
| Aug 22, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 204 | +0.16(+0.74%) |
| Aug 20, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.01(+0.07%) | |
| Aug 17, 2018 | 20.97 | 20.97 | 20.89 | 20.89 | 200 | +0.14(+0.65%) |
| Aug 15, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 207 | +0.00(+0.02%) |
| Aug 13, 2018 | 20.92 | 20.92 | 20.75 | 20.75 | 3,605 | -0.50(-2.38%) |
| Aug 10, 2018 | 21.34 | 21.34 | 21.25 | 21.25 | 700 | -0.09(-0.42%) |
| Aug 09, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 113 | +1.11(+5.49%) |
| Aug 08, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 738 | +0.21(+1.05%) |
| Aug 06, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 200 | -0.35(-1.72%) |
| Aug 01, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 28 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.37(+1.81%) | |
| Jul 24, 2018 | 20.48 | 20.48 | 20.48 | 10 | -0.72(-3.42%) | |
| Jul 20, 2018 | 21.20 | 21.20 | 21.20 | 15 | +0.12(+0.59%) | |
| Jul 19, 2018 | 21.08 | 21.08 | 21.08 | 21.08 | 169 | -0.61(-2.81%) |
| Jul 18, 2018 | 21.69 | 21.69 | 21.69 | 21.69 | 243 | -0.10(-0.46%) |
| Jul 11, 2018 | 21.79 | 21.79 | 21.79 | 98 | +0.50(+2.35%) | |
| Jul 09, 2018 | 21.29 | 21.29 | 21.29 | 122 | +1.27(+6.34%) | |
| Jul 02, 2018 | 20.02 | 20.02 | 20.02 | 45 | +0.10(+0.50%) | |
| 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.
