ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Orsted ADR (OP:DNNGY)

6.920 +0.190 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 6.607 6.750 6.520 6.665 139,708 +0.37(+5.79%)
Dec 31, 2025 6.220 6.340 6.220 6.300 130,090 -0.02(-0.32%)
Dec 30, 2025 6.250 6.390 6.240 6.320 125,156 -0.03(-0.47%)
Dec 29, 2025 6.235 6.375 6.180 6.350 253,260 +0.17(+2.75%)
Dec 26, 2025 6.060 6.210 6.060 6.180 265,778 -0.03(-0.40%)
Dec 24, 2025 6.060 6.240 6.060 6.205 111,951 +0.03(+0.40%)
Dec 23, 2025 6.070 6.350 6.050 6.180 454,277 +0.02(+0.32%)
Dec 22, 2025 6.160 6.210 5.890 6.160 661,179 -0.78(-11.24%)
Dec 19, 2025 6.937 7.020 6.820 6.940 64,634 -0.09(-1.28%)
Dec 18, 2025 7.090 7.200 7.000 7.030 114,399 +0.03(+0.43%)
Dec 17, 2025 7.128 7.330 7.000 7.000 59,852 -0.09(-1.27%)
Dec 16, 2025 7.255 7.255 7.030 7.090 152,420 -0.07(-0.98%)
Dec 15, 2025 7.210 7.330 7.160 7.160 535,623 +0.03(+0.42%)
Dec 12, 2025 7.150 7.200 7.130 7.130 76,474 -0.06(-0.83%)
Dec 11, 2025 7.130 7.200 7.105 7.190 124,403 +0.06(+0.84%)
Dec 10, 2025 6.980 7.130 6.960 7.130 122,858 +0.08(+1.13%)
Dec 09, 2025 7.150 7.260 7.050 7.050 338,345 -0.05(-0.70%)
Dec 08, 2025 7.190 7.300 7.050 7.100 240,305 +0.01(+0.14%)
Dec 05, 2025 7.200 7.200 7.080 7.090 119,430 -0.03(-0.42%)
Dec 04, 2025 7.050 7.160 7.040 7.120 224,911 +0.01(+0.14%)
Dec 03, 2025 7.110 7.150 7.080 7.110 132,709 -0.14(-1.93%)
Dec 02, 2025 7.280 7.280 7.190 7.250 283,102 +0.28(+4.02%)
Dec 01, 2025 7.050 7.090 6.970 6.970 343,709 -0.05(-0.71%)
Nov 28, 2025 6.990 7.060 6.970 7.020 124,279 +0.17(+2.48%)
Nov 26, 2025 7.000 7.000 6.740 6.850 171,312 +0.05(+0.74%)
Nov 25, 2025 6.760 6.903 6.750 6.800 189,931 +0.18(+2.72%)
Nov 24, 2025 6.500 6.620 6.470 6.620 319,161 +0.14(+2.16%)
Nov 21, 2025 6.700 6.700 6.370 6.480 229,333 -0.03(-0.46%)
Nov 20, 2025 6.620 6.680 6.510 6.510 287,404 +0.13(+2.04%)
Nov 19, 2025 6.390 6.470 6.370 6.380 161,746 -0.14(-2.15%)
Nov 18, 2025 6.580 6.580 6.480 6.520 214,598 -0.14(-2.10%)
Nov 17, 2025 6.550 6.750 6.550 6.660 188,036 +0.30(+4.72%)
Nov 14, 2025 6.510 6.510 6.300 6.360 111,245 +0.00(+0.00%)
Nov 13, 2025 6.490 6.540 6.360 6.360 141,484 -0.19(-2.90%)
Nov 12, 2025 6.550 6.550 6.388 6.550 117,118 +0.29(+4.63%)
Nov 11, 2025 6.350 6.350 6.240 6.260 164,397 -0.04(-0.63%)
Nov 10, 2025 6.190 6.300 6.190 6.300 234,227 +0.24(+3.96%)
Nov 07, 2025 6.000 6.100 5.980 6.060 188,695 +0.14(+2.36%)
Nov 06, 2025 6.140 6.140 5.860 5.920 347,031 +0.10(+1.72%)
Nov 05, 2025 5.835 6.010 5.750 5.820 627,243 +0.06(+1.04%)
Nov 04, 2025 5.870 5.990 5.760 5.760 496,289 -0.47(-7.54%)
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.