Ormat Technologies (NY: ORA )

75.36 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.44 78.64 76.62 76.92 141,372 -1.93(-2.45%)
Jan 30, 2020 77.34 78.89 77.34 78.85 95,486 +1.03(+1.32%)
Jan 29, 2020 77.93 77.99 77.06 77.82 139,713 -0.10(-0.12%)
Jan 28, 2020 78.49 78.92 77.56 77.92 155,997 -0.22(-0.29%)
Jan 27, 2020 78.34 79.02 77.66 78.14 159,626 -0.77(-0.97%)
Jan 24, 2020 78.98 80.26 78.55 78.91 105,720 -0.04(-0.05%)
Jan 23, 2020 78.92 79.48 78.62 78.95 208,459 +0.73(+0.93%)
Jan 22, 2020 78.14 78.62 77.83 78.22 133,324 +0.73(+0.94%)
Jan 21, 2020 76.38 77.61 76.06 77.49 189,250 +1.41(+1.85%)
Jan 17, 2020 76.22 76.39 75.34 76.09 122,412 +0.04(+0.05%)
Jan 16, 2020 75.59 76.15 75.45 76.05 139,923 +0.74(+0.98%)
Jan 15, 2020 74.25 75.45 74.24 75.31 156,995 +1.22(+1.65%)
Jan 14, 2020 73.76 74.45 73.65 74.09 133,097 +0.13(+0.17%)
Jan 13, 2020 72.78 74.02 72.77 73.96 110,030 +1.24(+1.71%)
Jan 10, 2020 73.28 73.71 72.64 72.72 150,439 -0.73(-0.99%)
Jan 09, 2020 72.67 73.46 72.35 73.45 153,764 +0.69(+0.95%)
Jan 08, 2020 72.28 72.80 71.68 72.76 159,580 +0.58(+0.81%)
Jan 07, 2020 72.90 72.90 71.89 72.18 103,262 -0.51(-0.71%)
Jan 06, 2020 72.95 73.31 72.44 72.69 224,845 +0.15(+0.20%)
Jan 03, 2020 72.50 73.26 71.91 72.54 175,272 -0.13(-0.17%)
Jan 02, 2020 72.29 72.69 71.85 72.67 192,055 +0.35(+0.48%)
Dec 31, 2019 72.77 73.12 72.08 72.32 156,828 -0.60(-0.83%)
Dec 30, 2019 73.11 73.23 72.33 72.92 111,430 +0.61(+0.85%)
Dec 27, 2019 72.52 72.68 72.17 72.31 83,257 -0.01(-0.01%)
Dec 26, 2019 72.11 72.45 71.95 72.32 81,366 -0.36(-0.49%)
Dec 24, 2019 72.91 73.18 72.40 72.68 43,792 +0.15(+0.20%)
Dec 23, 2019 73.79 73.79 72.12 72.53 120,250 -1.57(-2.12%)
Dec 20, 2019 73.79 74.67 73.57 74.11 326,434 +0.82(+1.11%)
Dec 19, 2019 71.70 73.33 71.30 73.29 338,441 -1.31(-1.76%)
Dec 18, 2019 75.14 75.18 73.93 74.60 141,913 -0.70(-0.93%)
Dec 17, 2019 74.48 75.57 74.48 75.30 157,118 +0.24(+0.32%)
Dec 16, 2019 74.86 75.69 74.19 75.06 253,338 +0.67(+0.90%)
Dec 13, 2019 74.04 74.61 73.57 74.39 234,109 +0.44(+0.59%)
Dec 12, 2019 73.38 74.38 73.38 73.95 150,545 +0.26(+0.36%)
Dec 11, 2019 73.57 73.73 73.24 73.69 92,132 +0.25(+0.34%)
Dec 10, 2019 73.56 73.74 73.16 73.44 95,085 +0.11(+0.15%)
Dec 09, 2019 74.14 74.14 73.09 73.33 133,806 -1.14(-1.52%)
Dec 06, 2019 74.91 75.49 74.40 74.47 120,042 -0.27(-0.36%)
Dec 05, 2019 74.39 74.81 74.05 74.74 77,515 +0.32(+0.43%)
Dec 04, 2019 74.25 74.91 74.25 74.42 156,881 +0.17(+0.24%)
Dec 03, 2019 74.45 74.77 74.07 74.24 101,428 -0.44(-0.58%)
Dec 02, 2019 74.65 74.96 74.11 74.68 139,668 +0.10(+0.13%)
Nov 29, 2019 74.92 75.24 74.51 74.58 61,000 -0.70(-0.93%)
Nov 27, 2019 75.18 75.41 74.75 75.28 93,355 +0.40(+0.53%)
Nov 26, 2019 74.39 75.13 74.39 74.88 131,464 +0.15(+0.19%)
Nov 25, 2019 73.89 75.03 73.68 74.74 106,134 +0.53(+0.72%)
Nov 22, 2019 73.81 74.48 73.54 74.20 130,449 +0.45(+0.61%)
Nov 21, 2019 73.97 74.48 73.61 73.76 83,161 -0.26(-0.35%)
Nov 20, 2019 74.19 74.65 73.55 74.02 165,358 -0.29(-0.39%)
Nov 19, 2019 74.34 75.30 74.18 74.31 141,069 +0.10(+0.13%)
Nov 18, 2019 73.76 75.13 73.69 74.21 114,447 +0.13(+0.17%)
Nov 15, 2019 73.86 74.23 73.70 74.09 100,815 +0.47(+0.63%)
Nov 14, 2019 73.54 74.55 73.54 73.62 170,527 +0.32(+0.44%)
Nov 13, 2019 72.58 73.31 72.33 73.30 208,373 +0.62(+0.85%)
Nov 12, 2019 72.70 73.16 71.83 72.68 156,753 -0.05(-0.07%)
Nov 11, 2019 72.84 73.23 72.55 72.73 233,252 -1.16(-1.57%)
Nov 08, 2019 73.89 74.37 73.27 73.89 149,418 -0.60(-0.81%)
Nov 07, 2019 75.11 76.35 73.04 74.49 264,916 +0.52(+0.71%)
Nov 06, 2019 73.84 74.55 73.66 73.97 200,123 +0.24(+0.33%)
Nov 05, 2019 72.95 74.24 72.90 73.73 218,097 +0.86(+1.18%)
Nov 04, 2019 74.52 74.63 72.59 72.87 272,382 -1.25(-1.69%)
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.