Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 36.08 36.18 35.25 35.46 264,588 -0.14(-0.38%)
Jan 30, 2007 35.10 35.69 35.10 35.59 172,523 +0.61(+1.73%)
Jan 29, 2007 35.09 35.09 34.74 34.99 156,829 +0.16(+0.47%)
Jan 26, 2007 34.75 34.90 34.36 34.83 65,539 +0.09(+0.26%)
Jan 25, 2007 34.70 34.82 34.47 34.74 133,178 +0.07(+0.21%)
Jan 24, 2007 34.66 34.74 34.33 34.66 83,333 +0.23(+0.66%)
Jan 23, 2007 33.52 34.55 33.48 34.44 216,511 +0.86(+2.56%)
Jan 22, 2007 33.39 33.65 33.39 33.58 238,726 -0.02(-0.05%)
Jan 19, 2007 33.43 33.70 33.39 33.60 105,437 -0.04(-0.11%)
Jan 18, 2007 34.54 34.56 33.60 33.63 149,535 -0.83(-2.42%)
Jan 17, 2007 34.38 34.74 34.16 34.46 281,939 +0.23(+0.66%)
Jan 16, 2007 34.79 35.19 34.15 34.24 122,789 -0.33(-0.97%)
Jan 12, 2007 34.57 34.87 34.47 34.57 86,538 -0.03(-0.08%)
Jan 11, 2007 34.83 35.09 34.46 34.60 97,479 -0.19(-0.55%)
Jan 10, 2007 34.96 35.18 34.60 34.79 205,348 -0.17(-0.49%)
Jan 09, 2007 34.30 34.96 34.30 34.96 213,858 +0.67(+1.95%)
Jan 08, 2007 34.41 34.61 34.29 34.29 128,094 -0.11(-0.32%)
Jan 05, 2007 34.74 35.03 34.23 34.40 278,624 -0.60(-1.71%)
Jan 04, 2007 33.70 35.32 33.52 35.00 438,438 +1.29(+3.84%)
Jan 03, 2007 33.52 33.88 33.28 33.70 197,722 +0.39(+1.17%)
Dec 29, 2006 33.03 33.48 33.01 33.31 119,694 +0.29(+0.88%)
Dec 28, 2006 33.36 33.37 32.96 33.03 191,533 -0.36(-1.08%)
Dec 27, 2006 33.92 33.93 33.26 33.39 135,278 -0.46(-1.36%)
Dec 26, 2006 33.70 33.88 33.66 33.85 29,840 +0.31(+0.92%)
Dec 22, 2006 33.59 33.79 33.23 33.54 63,660 -0.23(-0.67%)
Dec 21, 2006 33.93 34.13 33.59 33.77 99,579 -0.08(-0.24%)
Dec 20, 2006 33.88 34.06 33.66 33.85 286,471 -0.08(-0.24%)
Dec 19, 2006 34.04 34.04 33.04 33.93 105,989 -0.10(-0.29%)
Dec 18, 2006 34.15 34.17 33.88 34.03 145,446 -0.12(-0.34%)
Dec 15, 2006 33.84 34.37 33.84 34.15 367,483 +0.43(+1.29%)
Dec 14, 2006 34.13 34.61 33.43 33.71 583,331 -1.41(-4.02%)
Dec 13, 2006 35.29 35.37 34.85 35.12 59,349 -0.05(-0.15%)
Dec 12, 2006 35.40 35.40 34.77 35.18 163,903 +0.12(+0.34%)
Dec 11, 2006 34.81 35.23 34.38 35.06 120,136 +0.08(+0.23%)
Dec 08, 2006 35.97 35.97 34.63 34.98 188,107 -0.98(-2.72%)
Dec 07, 2006 35.97 36.17 35.74 35.96 240,162 -0.05(-0.13%)
Dec 06, 2006 36.42 36.42 35.74 36.00 136,162 -0.42(-1.14%)
Dec 05, 2006 34.96 37.08 34.82 36.42 221,263 +1.66(+4.76%)
Dec 04, 2006 33.79 34.96 33.74 34.76 115,936 +0.74(+2.18%)
Dec 01, 2006 33.63 34.04 33.41 34.02 114,389 +0.69(+2.06%)
Nov 30, 2006 33.34 33.57 32.93 33.33 80,570 -0.18(-0.54%)
Nov 29, 2006 33.39 33.79 33.07 33.51 80,570 +0.68(+2.07%)
Nov 28, 2006 32.98 33.51 32.76 32.84 71,949 -0.03(-0.08%)
Nov 27, 2006 34.16 34.16 32.50 32.86 68,854 -1.42(-4.14%)
Nov 24, 2006 34.11 34.34 33.85 34.28 13,704 +0.05(+0.16%)
Nov 22, 2006 34.20 34.28 33.67 34.23 49,845 +0.17(+0.50%)
Nov 21, 2006 34.16 34.26 33.83 34.06 43,103 -0.23(-0.66%)
Nov 20, 2006 34.13 34.37 33.66 34.28 66,091 +0.13(+0.37%)
Nov 17, 2006 34.65 34.65 33.61 34.16 75,043 -0.38(-1.10%)
Nov 16, 2006 34.10 34.83 34.10 34.54 58,797 +0.47(+1.38%)
Nov 15, 2006 34.70 34.70 34.00 34.07 86,648 -0.70(-2.00%)
Nov 14, 2006 34.44 34.77 34.26 34.76 72,833 +0.31(+0.89%)
Nov 13, 2006 33.83 34.54 33.61 34.45 111,847 +0.49(+1.44%)
Nov 10, 2006 35.15 35.16 33.85 33.97 129,641 -0.88(-2.52%)
Nov 09, 2006 34.07 35.09 33.84 34.84 154,066 +0.81(+2.39%)
Nov 08, 2006 33.67 34.03 33.48 34.03 114,279 +0.23(+0.67%)
Nov 07, 2006 34.38 34.38 33.60 33.80 72,944 -0.49(-1.42%)
Nov 06, 2006 33.93 34.51 33.84 34.29 80,459 +0.44(+1.31%)
Nov 03, 2006 33.16 34.07 33.12 33.85 97,258 +0.51(+1.52%)
Nov 02, 2006 34.65 34.65 33.14 33.34 294,318 -1.31(-3.79%)
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.