ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Orsted A/S Unsp/Adr (OP:DNNGY)

7.570 +0.140 (+1.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 7.250 7.430 7.150 7.430 225,242 +0.08(+1.16%)
Mar 06, 2026 7.279 7.380 7.250 7.345 142,145 -0.02(-0.20%)
Mar 05, 2026 7.500 7.880 7.300 7.360 236,957 -0.19(-2.52%)
Mar 04, 2026 7.470 7.560 7.442 7.550 135,634 +0.05(+0.67%)
Mar 03, 2026 7.490 7.600 7.385 7.500 173,503 -0.35(-4.46%)
Mar 02, 2026 7.745 7.900 7.690 7.850 94,765 -0.07(-0.88%)
Feb 27, 2026 7.925 7.990 7.890 7.920 90,533 -0.12(-1.49%)
Feb 26, 2026 8.180 8.180 7.980 8.040 91,521 -0.12(-1.47%)
Feb 25, 2026 8.240 8.250 8.120 8.160 128,377 -0.04(-0.49%)
Feb 24, 2026 8.165 8.440 8.130 8.200 102,116 +0.21(+2.69%)
Feb 23, 2026 8.000 8.080 7.890 7.985 134,150 -0.08(-1.05%)
Feb 20, 2026 7.930 8.072 7.907 8.070 54,405 +0.14(+1.77%)
Feb 19, 2026 8.150 8.270 7.840 7.930 94,371 -0.09(-1.12%)
Feb 18, 2026 8.050 8.160 8.020 8.020 98,587 -0.06(-0.74%)
Feb 17, 2026 8.130 8.150 8.010 8.080 275,321 +0.33(+4.26%)
Feb 13, 2026 7.730 8.060 7.695 7.750 96,761 +0.10(+1.31%)
Feb 12, 2026 7.700 7.810 7.630 7.650 147,870 -0.41(-5.09%)
Feb 11, 2026 7.830 8.070 7.780 8.060 86,873 -0.03(-0.37%)
Feb 10, 2026 7.960 8.130 7.930 8.090 258,080 +0.20(+2.53%)
Feb 09, 2026 7.760 7.900 7.730 7.890 318,452 +0.26(+3.41%)
Feb 06, 2026 7.350 7.670 7.317 7.630 161,460 +0.35(+4.81%)
Feb 05, 2026 7.310 7.330 7.150 7.280 251,613 -0.07(-0.95%)
Feb 04, 2026 7.530 7.532 7.320 7.350 214,343 -0.11(-1.47%)
Feb 03, 2026 7.470 7.515 7.360 7.460 262,893 -0.16(-2.10%)
Feb 02, 2026 7.570 7.660 7.390 7.620 152,762 +0.21(+2.83%)
Jan 30, 2026 7.530 7.650 7.390 7.410 135,294 -0.19(-2.50%)
Jan 29, 2026 7.740 7.750 7.468 7.600 133,161 -0.18(-2.31%)
Jan 28, 2026 8.140 8.140 7.681 7.780 129,030 +0.04(+0.52%)
Jan 27, 2026 7.450 7.780 7.450 7.740 193,211 +0.38(+5.16%)
Jan 26, 2026 7.360 7.421 7.310 7.360 142,766 +0.15(+2.08%)
Jan 23, 2026 7.050 7.300 7.030 7.210 108,226 +0.14(+1.98%)
Jan 22, 2026 7.050 7.080 6.930 7.070 220,560 +0.33(+4.90%)
Jan 21, 2026 6.750 6.750 6.660 6.740 163,893 +0.22(+3.37%)
Jan 20, 2026 6.760 6.800 6.482 6.520 218,429 -0.40(-5.78%)
Jan 16, 2026 6.865 6.985 6.830 6.920 139,100 +0.19(+2.82%)
Jan 15, 2026 6.780 6.870 6.730 6.730 201,963 -0.13(-1.90%)
Jan 14, 2026 6.820 6.890 6.780 6.860 244,403 -0.08(-1.15%)
Jan 13, 2026 6.970 6.975 6.900 6.940 676,341 +0.21(+3.12%)
Jan 12, 2026 6.550 6.870 6.470 6.730 464,919 +0.03(+0.45%)
Jan 09, 2026 6.640 6.760 6.630 6.700 99,627 -0.01(-0.15%)
Jan 08, 2026 6.730 6.765 6.680 6.710 126,323 -0.16(-2.33%)
Jan 07, 2026 6.830 6.890 6.760 6.870 124,241 +0.07(+1.03%)
Jan 06, 2026 6.825 6.870 6.766 6.800 134,174 +0.07(+1.04%)
Jan 05, 2026 6.900 6.990 6.628 6.730 175,373 +0.07(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.