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

Orsted A/S (OP: DOGEF )

60.01 +1.45 (+2.47%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 (%)
Apr 30, 2019 75.70 76.80 75.70 76.80 573 +1.23(+1.63%)
Apr 29, 2019 75.57 75.57 75.57 0 +0.00(+0.00%)
Apr 26, 2019 75.88 75.88 75.57 75.57 800 +0.11(+0.14%)
Apr 25, 2019 75.05 75.46 75.05 75.46 260 +0.41(+0.55%)
Apr 24, 2019 75.26 75.26 75.05 75.05 309 -0.26(-0.34%)
Apr 23, 2019 75.10 75.31 75.10 75.31 1,051 -0.60(-0.79%)
Apr 22, 2019 75.00 75.91 75.00 75.91 232 +0.43(+0.57%)
Apr 18, 2019 74.72 75.48 74.40 75.48 800 +0.43(+0.57%)
Apr 17, 2019 75.05 75.05 75.05 75.05 1,151 -1.40(-1.83%)
Apr 16, 2019 76.45 76.45 76.45 76.45 596 -0.60(-0.78%)
Apr 15, 2019 77.05 77.05 77.05 77.05 3,689 +0.70(+0.92%)
Apr 12, 2019 76.35 76.35 76.35 55 +0.00(+0.00%)
Apr 11, 2019 76.35 76.35 76.35 76.35 174 -1.22(-1.57%)
Apr 10, 2019 77.35 77.57 77.35 77.57 867 +1.33(+1.74%)
Apr 09, 2019 76.24 76.24 76.24 76.24 120 -1.41(-1.81%)
Apr 08, 2019 77.65 77.65 77.65 77.65 492 -0.85(-1.08%)
Apr 05, 2019 77.95 78.50 77.95 78.50 500 +0.87(+1.12%)
Apr 04, 2019 78.06 78.06 77.63 77.63 918 -0.03(-0.04%)
Apr 03, 2019 77.66 77.66 77.66 28 +0.00(+0.00%)
Apr 02, 2019 77.11 77.66 76.58 77.66 6,804 +1.46(+1.92%)
Apr 01, 2019 75.75 76.20 75.75 76.20 360 -0.20(-0.26%)
Mar 29, 2019 76.40 76.40 76.40 76.40 10,100 -0.02(-0.03%)
Mar 28, 2019 76.55 76.55 76.42 269 -0.13(-0.17%)
Mar 27, 2019 76.55 76.55 76.55 76.55 115 -0.75(-0.97%)
Mar 26, 2019 77.30 77.30 77.30 78 +0.00(+0.00%)
Mar 22, 2019 77.30 77.30 77.30 0 -0.55(-0.71%)
Mar 21, 2019 77.85 77.85 77.85 77.85 100 -1.14(-1.44%)
Mar 20, 2019 78.05 78.99 78.05 78.99 1,005 +1.14(+1.46%)
Mar 19, 2019 77.85 77.85 77.85 77.85 586 -1.60(-2.01%)
Mar 18, 2019 79.45 79.45 79.45 79.45 155 +0.95(+1.21%)
Mar 15, 2019 78.50 78.50 78.50 78.50 400 +0.40(+0.51%)
Mar 14, 2019 77.64 78.10 77.64 78.10 405 +0.80(+1.03%)
Mar 13, 2019 77.40 77.40 77.30 77.30 1,418 +0.30(+0.39%)
Mar 12, 2019 77.00 77.00 77.00 77.00 289 +3.30(+4.48%)
Mar 11, 2019 73.70 73.70 73.70 0 +0.00(+0.00%)
Mar 08, 2019 73.70 73.70 73.70 61 +0.00(+0.00%)
Mar 06, 2019 73.70 73.70 73.70 0 -1.30(-1.73%)
Mar 05, 2019 74.10 75.00 74.10 75.00 814 +1.90(+2.60%)
Mar 04, 2019 73.10 73.10 73.10 50 +0.00(+0.00%)
Feb 28, 2019 73.10 73.10 73.10 0 -0.60(-0.81%)
Feb 27, 2019 73.10 73.70 73.10 73.70 200 +0.70(+0.96%)
Feb 26, 2019 73.00 73.00 73.00 73.00 100 +0.50(+0.69%)
Feb 25, 2019 72.50 72.50 72.50 72.50 253 -0.45(-0.62%)
Feb 21, 2019 72.95 72.95 72.95 0 -0.29(-0.39%)
Feb 20, 2019 73.24 73.24 73.24 600 +1.39(+1.93%)
Feb 19, 2019 71.85 71.85 71.85 413 +0.00(+0.00%)
Feb 15, 2019 71.85 71.85 71.85 71.85 1,400 -1.05(-1.44%)
Feb 13, 2019 72.90 72.90 72.90 0 +0.30(+0.41%)
Feb 12, 2019 72.46 72.60 72.00 72.60 1,108 -0.20(-0.27%)
Feb 11, 2019 72.80 72.80 72.80 72.80 137 -0.40(-0.55%)
Feb 08, 2019 73.20 73.20 73.20 0 +0.00(+0.00%)
Feb 07, 2019 73.20 73.20 73.20 73.20 315 -1.00(-1.35%)
Feb 06, 2019 74.20 74.20 74.20 74.20 663 -0.62(-0.83%)
Feb 05, 2019 74.82 74.82 74.82 74.82 5,265 +1.02(+1.38%)
Feb 04, 2019 73.80 73.80 73.80 73.80 108 +0.90(+1.23%)
Feb 01, 2019 72.90 72.90 72.90 72.90 900 +2.20(+3.11%)
Jan 31, 2019 70.70 70.70 70.70 50 +0.00(+0.00%)
Jan 30, 2019 71.27 71.27 70.70 70.70 400 -0.01(-0.02%)
Jan 29, 2019 70.71 70.71 70.71 5 +0.00(+0.00%)
Jan 28, 2019 69.90 69.90 70.71 100 +0.82(+1.17%)
Jan 25, 2019 69.45 69.90 69.45 69.90 300 +1.80(+2.64%)
Jan 24, 2019 68.10 68.10 68.10 35 +0.00(+0.00%)
Jan 22, 2019 68.10 68.10 68.10 0 +1.15(+1.72%)
Jan 17, 2019 66.95 66.95 66.95 0 +0.00(+0.00%)
Jan 16, 2019 66.95 66.95 66.95 18 +0.00(+0.00%)
Jan 14, 2019 66.95 66.95 66.95 0 -1.85(-2.69%)
Jan 11, 2019 68.68 68.80 68.68 68.80 300 -0.20(-0.29%)
Jan 10, 2019 69.00 69.00 69.00 69.00 100 +1.75(+2.60%)
Jan 08, 2019 67.25 67.25 67.25 0 -0.70(-1.03%)
Jan 07, 2019 67.95 67.95 67.95 67.95 205 +1.30(+1.95%)
Jan 04, 2019 66.65 66.65 66.65 15 +0.00(+0.00%)
Jan 03, 2019 66.05 66.65 65.46 66.65 540 +1.27(+1.93%)
Jan 02, 2019 65.39 65.39 65.39 65.39 2,562 -1.61(-2.41%)
Dec 31, 2018 67.00 67.00 67.00 67.00 400 +0.12(+0.19%)
Dec 28, 2018 66.88 66.88 66.88 66.88 400 -1.95(-2.84%)
Dec 27, 2018 68.83 68.83 68.83 1,181 +0.00(+0.00%)
Dec 21, 2018 68.83 68.83 68.83 0 -0.97(-1.39%)
Dec 19, 2018 69.80 69.80 69.80 0 +1.65(+2.42%)
Dec 18, 2018 68.78 68.78 68.15 68.15 679 -1.00(-1.45%)
Dec 13, 2018 69.15 69.15 69.15 0 +0.00(+0.00%)
Dec 12, 2018 69.78 69.78 69.15 69.15 1,931 +0.90(+1.32%)
Dec 11, 2018 68.20 68.25 68.20 68.25 600 +2.25(+3.41%)
Dec 10, 2018 66.40 66.40 66.00 66.00 600 -1.21(-1.80%)
Dec 07, 2018 67.21 67.21 67.21 67.21 1,200 +1.46(+2.22%)
Dec 06, 2018 66.10 66.10 65.75 65.75 460 +0.70(+1.08%)
Dec 03, 2018 65.05 65.05 65.05 0 +0.32(+0.49%)
Nov 30, 2018 65.20 65.20 64.73 64.73 200 -2.07(-3.10%)
Nov 29, 2018 66.80 66.80 66.80 102 +0.00(+0.00%)
Nov 28, 2018 66.80 66.80 66.80 66.80 100 -2.75(-3.95%)
Nov 27, 2018 69.55 69.55 69.55 69.55 150 +1.89(+2.80%)
Nov 26, 2018 67.40 67.66 67.40 67.66 430 +0.75(+1.13%)
Nov 20, 2018 66.90 66.90 66.90 0 -1.65(-2.41%)
Nov 19, 2018 68.55 68.55 68.55 15 +0.00(+0.00%)
Nov 16, 2018 68.40 68.82 68.40 68.55 2,400 -0.57(-0.82%)
Nov 15, 2018 68.60 69.12 68.60 69.12 246 +0.37(+0.54%)
Nov 14, 2018 68.75 68.75 68.75 2 +0.00(+0.00%)
Nov 13, 2018 68.75 68.75 68.75 68.75 1,575 -1.19(-1.70%)
Nov 12, 2018 69.94 69.94 69.94 59 +0.00(+0.00%)
Nov 09, 2018 69.50 69.94 69.50 69.94 6,100 +1.84(+2.70%)
Nov 08, 2018 68.10 68.10 68.10 10,019 +0.00(+0.00%)
Nov 07, 2018 68.10 68.10 68.10 68.10 217 +1.75(+2.64%)
Nov 06, 2018 66.35 66.35 66.35 66.35 211 +0.75(+1.14%)
Nov 05, 2018 65.98 65.98 65.60 65.60 295 +2.65(+4.21%)
Nov 02, 2018 62.95 62.95 62.95 6 +0.00(+0.00%)
Oct 30, 2018 62.95 62.95 62.95 0 +1.57(+2.56%)
Oct 29, 2018 62.95 62.95 61.38 61.38 205 -2.22(-3.49%)
Oct 26, 2018 63.60 63.60 63.60 63.60 300 +0.30(+0.47%)
Oct 25, 2018 63.30 63.30 63.30 63.30 195 -1.30(-2.01%)
Oct 24, 2018 64.60 64.60 64.60 70 +0.00(+0.00%)
Oct 22, 2018 64.60 64.60 64.60 0 -0.35(-0.54%)
Oct 19, 2018 64.95 64.95 64.95 64.95 100 +1.25(+1.96%)
Oct 18, 2018 64.00 64.00 63.70 63.70 205 -0.67(-1.04%)
Oct 17, 2018 63.60 64.37 63.60 64.37 419 +0.97(+1.53%)
Oct 16, 2018 63.40 63.40 63.40 63.40 135 +0.05(+0.08%)
Oct 15, 2018 63.35 63.35 63.35 63.35 122 +0.04(+0.06%)
Oct 12, 2018 63.31 63.31 63.31 63.31 100 -0.44(-0.69%)
Oct 11, 2018 63.66 63.75 63.66 63.75 799 -1.25(-1.92%)
Oct 10, 2018 65.00 65.00 65.00 65.00 925 +0.10(+0.15%)
Oct 09, 2018 64.65 64.90 64.65 64.90 749 -0.10(-0.15%)
Oct 08, 2018 68.10 68.10 65.00 139 -3.10(-4.55%)
Oct 03, 2018 68.10 68.10 68.10 0 +0.05(+0.07%)
Oct 02, 2018 68.05 68.05 68.05 40 +0.00(+0.00%)
Oct 01, 2018 68.05 68.05 68.05 68.05 200 +1.87(+2.83%)
Sep 27, 2018 66.18 66.18 66.18 0 +0.00(+0.00%)
Sep 25, 2018 66.18 66.18 66.18 0 +0.00(+0.00%)
Sep 24, 2018 66.18 66.18 66.18 66.18 331 +0.18(+0.27%)
Sep 21, 2018 65.81 66.00 65.52 66.00 2,600 -0.21(-0.32%)
Sep 20, 2018 65.40 66.21 65.40 66.21 908 +1.36(+2.10%)
Sep 19, 2018 65.32 65.50 64.85 64.85 1,310 +1.16(+1.82%)
Sep 18, 2018 63.92 63.99 63.69 63.69 10,235 -0.32(-0.50%)
Sep 17, 2018 64.27 64.27 64.01 64.01 1,659 +0.48(+0.76%)
Sep 14, 2018 63.43 63.53 63.43 63.53 500 +0.09(+0.14%)
Sep 13, 2018 63.90 63.90 63.44 63.44 846 -0.61(-0.95%)
Sep 12, 2018 62.90 64.05 62.90 64.05 2,313 +0.80(+1.26%)
Sep 11, 2018 63.25 63.25 63.25 20 +0.00(+0.00%)
Sep 10, 2018 63.25 63.25 63.25 63.25 200 +0.25(+0.40%)
Sep 07, 2018 63.00 63.00 63.00 63.00 500 +0.67(+1.07%)
Sep 06, 2018 62.33 62.33 62.33 62.33 225 +0.78(+1.27%)
Sep 05, 2018 61.55 61.55 61.55 61.55 1,598 -2.45(-3.83%)
Sep 04, 2018 64.00 64.00 64.00 5 +0.00(+0.00%)
Aug 30, 2018 64.00 64.00 64.00 0 +0.00(+0.00%)
Aug 29, 2018 64.00 64.00 64.00 458 +0.00(+0.00%)
Aug 28, 2018 64.00 64.00 64.00 81 +0.00(+0.00%)
Aug 27, 2018 64.00 64.00 64.00 64.00 190 +0.79(+1.25%)
Aug 23, 2018 63.21 63.21 63.21 0 +0.00(+0.00%)
Aug 22, 2018 63.21 63.21 63.21 63.21 122 +0.08(+0.13%)
Aug 21, 2018 62.55 63.13 62.55 63.13 275 +1.42(+2.30%)
Aug 20, 2018 61.71 61.71 61.71 80 +0.00(+0.00%)
Aug 17, 2018 61.71 61.71 61.71 31 +0.00(+0.00%)
Aug 16, 2018 61.71 61.71 61.71 61.71 152 -0.78(-1.24%)
Aug 13, 2018 62.49 62.49 62.49 0 +0.00(+0.00%)
Aug 10, 2018 63.85 63.85 62.49 62.49 300 +2.44(+4.06%)
Aug 08, 2018 60.05 60.05 60.05 0 -0.27(-0.45%)
Aug 07, 2018 60.32 60.32 60.32 60.32 500 +0.32(+0.54%)
Aug 06, 2018 60.00 60.00 60.00 60.00 100 -0.20(-0.33%)
Aug 03, 2018 60.32 60.32 60.20 60.20 200 +0.00(+0.00%)
Aug 02, 2018 150 +0.00(+0.00%)
Aug 01, 2018 60.29 60.51 60.29 60.51 1,975 -1.36(-2.19%)
Jul 30, 2018 61.87 61.87 61.87 0 -0.09(-0.15%)
Jul 25, 2018 61.96 61.96 61.96 0 -2.81(-4.34%)
Jul 17, 2018 64.77 64.77 64.77 0 +0.98(+1.54%)
Jul 09, 2018 63.79 63.79 63.79 40 +3.65(+6.08%)
Jun 28, 2018 60.14 60.14 60.14 0 +0.56(+0.94%)
Jun 27, 2018 59.58 59.58 59.58 59.58 120 +0.62(+1.06%)
Jun 25, 2018 58.95 58.95 58.95 0 -0.88(-1.47%)
Jun 22, 2018 59.83 59.83 59.83 59.83 265 +1.03(+1.75%)
Jun 21, 2018 58.80 58.80 58.80 58.80 225 +0.60(+1.03%)
Jun 20, 2018 58.00 58.33 58.00 58.20 1,050 +0.10(+0.17%)
Jun 19, 2018 58.10 58.10 58.10 58.10 100 -0.85(-1.44%)
Jun 18, 2018 58.95 58.95 58.95 58.95 190 +0.31(+0.53%)
Jun 15, 2018 58.64 58.64 58.64 58.64 200 -0.15(-0.26%)
Jun 14, 2018 58.79 58.79 58.79 58.79 1,419 +0.32(+0.56%)
Jun 13, 2018 58.10 58.80 58.10 58.47 3,661 -1.34(-2.24%)
May 29, 2018 59.81 59.81 59.81 0 -0.96(-1.58%)
May 25, 2018 60.77 60.77 60.77 0 -5.16(-7.83%)
May 22, 2018 65.93 65.93 65.93 80 +1.25(+1.93%)
May 16, 2018 64.68 64.68 64.68 0 -0.33(-0.50%)
May 14, 2018 65.01 65.01 65.01 47 +1.11(+1.74%)
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.