Orsted AS (PK) (DNNGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.575125808771 | 13.91 | 13.99 | 13.25 | 113797 | 13.70342886 | DR |
| 4 | -0.02 | -0.14440433213 | 13.85 | 14.4 | 11.73 | 159525 | 12.95690337 | DR |
| 12 | -4.12 | -22.9526462396 | 17.95 | 18.54 | 11.73 | 127303 | 14.53874443 | DR |
| 26 | -6.9 | -33.2850940666 | 20.73 | 22.915 | 11.73 | 86934 | 16.40502342 | DR |
| 52 | -5.69 | -29.1495901639 | 19.52 | 22.915 | 11.73 | 71692 | 17.36600692 | DR |
| 156 | -19.3 | -58.2553576819 | 33.13 | 47.32 | 11.72 | 84322 | 23.73992749 | DR |
| 260 | -21.17 | -60.4857142857 | 35 | 76.47 | 11.72 | 68624 | 30.04058215 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 13.83 | 0.27 | 1.99 | 13.6701 | 13.84 | 13.65 | 146889 |
| 1739398920 | 13.56 | -0.27 | -1.98 | 13.36 | 13.6 | 13.25 | 134680 |
| 1739312940 | 13.834 | 0.12 | 0.90 | 13.84 | 13.86 | 13.77 | 83800 |
| 1739226000 | 13.71 | 0.04 | 0.29 | 13.64 | 13.77 | 13.64 | 104173 |
| 1738967160 | 13.67 | -0.15 | -1.09 | 13.725 | 13.79 | 13.62 | 140164 |
| 1738880400 | 13.82 | 0.26 | 1.88 | 13.91 | 13.99 | 13.73 | 106168 |
| 1738794000 | 13.565 | 1.05 | 8.35 | 13.08 | 13.86 | 12.98 | 212543 |
| 1738708080 | 12.52 | 0.16 | 1.29 | 12.44 | 12.62 | 12.38 | 192868 |
| 1738621740 | 12.36 | -0.46 | -3.59 | 12.37 | 12.59 | 12.34 | 272179 |
| 1738362000 | 12.82 | -0.02 | -0.16 | 12.94 | 12.99 | 12.73 | 141105 |
| 1738276080 | 12.84 | 0.32 | 2.56 | 12.79 | 12.91 | 12.78 | 90061 |
| 1738189740 | 12.52 | -0.02 | -0.16 | 12.53 | 12.62 | 12.41 | 99057 |
| 1738103280 | 12.54 | 0.11 | 0.88 | 12.68 | 12.72 | 12.43 | 152528 |
| 1738016820 | 12.43 | -0.04 | -0.32 | 12.42 | 12.45 | 12.35 | 198931 |
| 1737757440 | 12.47 | 0.42 | 3.49 | 12.46 | 12.53 | 12.41 | 249608 |
| 1737671220 | 12.05 | -0.02 | -0.17 | 11.92 | 12.05 | 11.73 | 159812 |
| 1737584640 | 12.07 | -0.81 | -6.29 | 12.32 | 12.55 | 12.07 | 167099 |
| 1737498540 | 12.88 | -1.36 | -9.55 | 12.61 | 12.96 | 12.52 | 193031 |
| 1737152880 | 14.24 | 0.42 | 3.04 | 14.37 | 14.4 | 14.21 | 181443 |
| 1737066420 | 13.82 | -0.34 | -2.40 | 13.85 | 13.87 | 13.71 | 151730 |
| 1736979720 | 14.16 | 0.62 | 4.58 | 14.17 | 14.33 | 14.06 | 95797 |
| 1736893380 | 13.54 | 0.16 | 1.20 | 13.44 | 13.59 | 13.3 | 274479 |
| 1736806800 | 13.38 | -0.25 | -1.83 | 13.34 | 13.49 | 13.19 | 137810 |
| 1736547720 | 13.63 | -0.68 | -4.75 | 13.8299 | 14.15 | 13.49 | 102272 |
| 1736375340 | 14.31 | -0.83 | -5.48 | 14.2 | 14.34 | 14.08 | 106374 |
| 1736288940 | 15.14 | -0.58 | -3.69 | 15.49 | 15.5614 | 15.14 | 278584 |
| 1736202360 | 15.72 | -0.25 | -1.57 | 15.89 | 16 | 15.71 | 129264 |
| 1735942980 | 15.97 | 0.66 | 4.31 | 15.82 | 16.02 | 15.82 | 96436 |
| 1735856700 | 15.31 | 0.38 | 2.55 | 15.455 | 15.455 | 15.24 | 99490 |
| 1735683960 | 14.93 | -0.16 | -1.06 | 14.74 | 15.05 | 14.74 | 89493 |
| 1735597740 | 15.09 | -0.24 | -1.57 | 15.01 | 15.15 | 14.91 | 181983 |
| 1735338000 | 15.33 | -0.44 | -2.79 | 15.37 | 15.405 | 15.28 | 75410 |
| 1735252020 | 15.77 | 0.15 | 0.96 | 15.5 | 15.77 | 15.37 | 85594 |
| 1735078200 | 15.62 | 0.03 | 0.19 | 15.79 | 15.8 | 15.12 | 47605 |
| 1734992400 | 15.59 | 0.11 | 0.71 | 15.51 | 15.6 | 15.46 | 161551 |
| 1734733200 | 15.48 | 0.21 | 1.38 | 15.34 | 15.58 | 15.2501 | 172888 |
| 1734646800 | 15.27 | 0.01 | 0.07 | 15.28 | 15.43 | 15.27 | 104649 |
| 1734560940 | 15.26 | -0.6 | -3.77 | 16.239999 | 16.28 | 15.25 | 114763 |
| 1734474360 | 15.858 | 0.03 | 0.18 | 15.6431 | 15.95 | 15.57 | 130453 |
| 1734388140 | 15.83 | -0.43 | -2.64 | 15.8999 | 15.95 | 15.73 | 167954 |
| 1734128940 | 16.26 | -0.15 | -0.91 | 16.2 | 16.35 | 16.2 | 97665 |
| 1734042480 | 16.41 | -0.12 | -0.73 | 16.329999 | 16.55 | 16.329999 | 78407 |
| 1733955900 | 16.53 | -0.3 | -1.78 | 16.53 | 16.62 | 16.32 | 112640 |
| 1733869200 | 16.83 | -0.15 | -0.88 | 16.86 | 17.01 | 16.8 | 133985 |
| 1733782800 | 16.98 | -0.02 | -0.12 | 16.95 | 17.17 | 16.95 | 84351 |
| 1733523600 | 17 | -0.03 | -0.15 | 17.22 | 17.22 | 16.98 | 108036 |
| 1733437500 | 17.025 | -0.22 | -1.25 | 17.06 | 17.195 | 16.94 | 73969 |
| 1733350980 | 17.24 | -0.35 | -1.99 | 17.4 | 17.78 | 17.11 | 68749 |
| 1733264700 | 17.59 | -0.32 | -1.79 | 17.65 | 17.65 | 16.885 | 93213 |
| 1733178180 | 17.91 | -0.56 | -3.03 | 17.702 | 17.91 | 17.65 | 61661 |
| 1732918200 | 18.47 | 0.16 | 0.87 | 18.38 | 18.52 | 18.38 | 20231 |
| 1732746540 | 18.31 | 0.59 | 3.33 | 18.23 | 18.49 | 18.19 | 68960 |
| 1732660140 | 17.72 | -0.66 | -3.59 | 17.98 | 18.09 | 17.61 | 67454 |
| 1732573560 | 18.38 | 0.32 | 1.77 | 18.18 | 18.54 | 18.18 | 79338 |
| 1732314000 | 18.06 | 0.18 | 1.01 | 18.0301 | 18.08 | 17.9201 | 56661 |
| 1732227900 | 17.88 | -0.2 | -1.08 | 17.95 | 18.0635 | 17.84 | 112516 |
| 1732141740 | 18.076 | 0.16 | 0.87 | 17.87 | 18.09 | 17.87 | 56056 |
| 1732054800 | 17.92 | -0.15 | -0.83 | 17.8299 | 18 | 17.8 | 128843 |
| 1731968640 | 18.07 | -0.38 | -2.06 | 18.04 | 18.1499 | 17.93 | 87583 |
| 1731709260 | 18.45 | 0.57 | 3.19 | 18.56 | 18.57 | 18.41 | 184651 |
| 1731622800 | 17.88 | 0.46 | 2.64 | 17.91 | 18.12 | 17.81 | 128177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
