ORSTED.COORSTED.CO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $134.60 | $136.00 | $129.95 | $133.15 | 1.49M |
| 1/13/2026 | $136.05 | $136.10 | $132.70 | $134.60 | 3.40M |
| 1/12/2026 | $127.05 | $129.00 | $125.00 | $127.65 | 1.75M |
| 1/9/2026 | $130.65 | $131.75 | $128.85 | $130.45 | 1.15M |
| 1/8/2026 | $132.25 | $132.50 | $127.00 | $129.70 | 1.15M |
| 1/7/2026 | $132.15 | $133.20 | $129.90 | $133.20 | 1.21M |
| 1/6/2026 | $130.00 | $132.45 | $127.95 | $132.45 | 1.55M |
| 1/5/2026 | $129.95 | $130.00 | $124.20 | $129.30 | 1.36M |
| 1/2/2026 | $122.70 | $129.40 | $122.00 | $128.00 | 1.67M |
| 12/30/2025 | $122.00 | $122.35 | $120.00 | $122.35 | 1.48M |
| 12/29/2025 | $118.15 | $122.55 | $115.75 | $122.55 | 2.08M |
| 12/23/2025 | $115.55 | $118.70 | $114.65 | $118.70 | 2.09M |
| 12/22/2025 | $133.45 | $134.55 | $113.00 | $117.20 | 4.60M |
| 12/19/2025 | $134.50 | $136.15 | $132.55 | $134.20 | 2.60M |
| 12/18/2025 | $134.95 | $136.85 | $134.00 | $135.30 | 797,618 |
| 12/17/2025 | $135.95 | $137.35 | $135.00 | $135.45 | 780,304 |
| 12/16/2025 | $137.75 | $138.25 | $134.95 | $136.00 | 1.11M |
| 12/15/2025 | $138.15 | $139.55 | $137.50 | $137.75 | 913,799 |
| 12/12/2025 | $137.50 | $138.45 | $136.05 | $138.30 | 859,420 |
| 12/11/2025 | $136.50 | $139.55 | $136.00 | $136.80 | 1.45M |
| 12/10/2025 | $137.75 | $138.50 | $134.75 | $136.25 | 1.43M |
| 12/9/2025 | $143.00 | $144.30 | $137.10 | $137.75 | 1.68M |
| 12/8/2025 | $137.85 | $139.85 | $137.85 | $138.20 | 961,861 |
| 12/5/2025 | $137.40 | $138.70 | $137.25 | $137.85 | 1.24M |
| 12/4/2025 | $137.65 | $138.15 | $135.00 | $138.00 | 1.13M |
| 12/3/2025 | $139.80 | $140.80 | $137.15 | $137.65 | 1.76M |
| 12/2/2025 | $137.90 | $142.35 | $137.15 | $140.85 | 2.33M |
| 12/1/2025 | $134.80 | $137.70 | $132.60 | $136.65 | 2.05M |
| 11/28/2025 | $134.00 | $137.30 | $133.85 | $136.75 | 4.40M |
| 11/27/2025 | $133.40 | $134.35 | $132.10 | $133.60 | 797,662 |
| 11/26/2025 | $132.50 | $133.65 | $129.85 | $132.85 | 1.14M |
| 11/25/2025 | $129.05 | $133.35 | $129.00 | $132.65 | 2.01M |
| 11/24/2025 | $127.20 | $129.60 | $126.00 | $129.15 | 5.92M |
| 11/21/2025 | $129.00 | $129.90 | $124.20 | $126.50 | 1.68M |
| 11/20/2025 | $126.75 | $132.80 | $126.75 | $130.10 | 1.95M |
| 11/19/2025 | $126.60 | $127.15 | $123.65 | $125.75 | 858,090 |
| 11/18/2025 | $131.90 | $132.90 | $126.35 | $126.35 | 2.21M |
| 11/17/2025 | $124.40 | $131.00 | $124.40 | $131.00 | 1.79M |
| 11/14/2025 | $127.90 | $127.90 | $122.00 | $123.95 | 1.08M |
| 11/13/2025 | $128.05 | $128.85 | $124.45 | $124.45 | 910,476 |
| 11/12/2025 | $121.90 | $127.00 | $121.90 | $126.95 | 1.34M |
| 11/11/2025 | $123.00 | $125.20 | $121.40 | $121.40 | 1.32M |
| 11/10/2025 | $119.50 | $122.65 | $118.00 | $122.40 | 1.46M |
| 11/7/2025 | $115.90 | $118.95 | $115.15 | $117.55 | 1.33M |
| 11/6/2025 | $116.95 | $121.95 | $113.20 | $115.40 | 2.20M |
| 11/5/2025 | $113.00 | $117.25 | $111.00 | $113.10 | 2.07M |
| 11/4/2025 | $118.00 | $118.00 | $113.10 | $113.10 | 2.46M |
| 11/3/2025 | $115.80 | $116.15 | $114.30 | $115.20 | 738,184 |
| 10/31/2025 | $116.80 | $117.30 | $115.80 | $115.80 | 937,325 |
| 10/30/2025 | $118.30 | $118.30 | $114.10 | $116.60 | 1.30M |
| 10/29/2025 | $119.15 | $120.50 | $117.35 | $119.00 | 1.08M |
| 10/28/2025 | $119.75 | $122.50 | $119.60 | $119.90 | 951,968 |
| 10/27/2025 | $119.35 | $119.80 | $117.25 | $119.80 | 1.24M |
| 10/24/2025 | $117.50 | $119.55 | $115.15 | $118.70 | 1.65M |
| 10/23/2025 | $117.20 | $118.65 | $114.90 | $117.55 | 1.64M |
| 10/22/2025 | $118.60 | $120.65 | $117.65 | $117.95 | 1.39M |
| 10/21/2025 | $120.25 | $121.25 | $118.10 | $119.50 | 1.31M |
| 10/20/2025 | $123.00 | $123.90 | $119.05 | $120.20 | 2.10M |
| 10/17/2025 | $120.00 | $120.65 | $116.85 | $119.75 | 3.74M |