Ormat Technologies (NY: ORA )

63.11 -0.67 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 64.06 67.24 67.23 375,766 +3.01(+4.68%)
Jan 28, 2022 62.06 64.25 59.94 64.22 523,407 +1.36(+2.17%)
Jan 27, 2022 66.19 66.82 61.83 62.86 708,390 -2.95(-4.48%)
Jan 26, 2022 71.89 72.36 65.17 65.81 898,152 -6.53(-9.03%)
Jan 25, 2022 72.17 73.26 70.65 72.34 478,646 -2.18(-2.93%)
Jan 24, 2022 71.13 74.87 69.37 74.52 490,056 +2.19(+3.03%)
Jan 21, 2022 74.17 74.35 72.15 72.33 412,111 -1.98(-2.67%)
Jan 20, 2022 76.26 78.57 74.17 74.31 333,627 -2.67(-3.47%)
Jan 19, 2022 74.55 77.64 74.11 76.98 464,049 +2.24(+3.00%)
Jan 18, 2022 74.67 75.66 74.51 74.75 240,135 -0.78(-1.03%)
Jan 14, 2022 75.52 0 +0.70(+0.94%)
Jan 13, 2022 76.12 76.30 74.03 74.82 200,748 -0.40(-0.54%)
Jan 12, 2022 76.22 77.13 75.11 75.23 293,432 -0.79(-1.04%)
Jan 11, 2022 74.38 76.07 73.95 76.02 334,322 +1.49(+2.00%)
Jan 10, 2022 74.21 74.85 73.56 74.53 278,360 -0.42(-0.57%)
Jan 07, 2022 74.31 75.62 73.16 74.95 349,975 -0.69(-0.91%)
Jan 06, 2022 76.19 76.73 74.35 75.64 354,561 -0.13(-0.17%)
Jan 05, 2022 77.96 78.25 75.70 75.77 396,027 -1.98(-2.55%)
Jan 04, 2022 77.78 79.07 74.94 77.75 337,409 +0.28(+0.36%)
Jan 03, 2022 79.51 80.36 76.29 77.48 305,875 -0.74(-0.95%)
Dec 31, 2021 77.28 78.84 77.28 78.22 193,801 +1.13(+1.47%)
Dec 30, 2021 74.88 77.71 74.75 77.08 340,769 +2.41(+3.22%)
Dec 29, 2021 74.65 75.05 73.49 74.68 181,377 +0.17(+0.22%)
Dec 28, 2021 75.00 75.31 73.81 74.51 205,902 +0.61(+0.83%)
Dec 27, 2021 73.40 73.93 72.62 73.90 196,824 +1.22(+1.68%)
Dec 23, 2021 74.69 74.81 72.67 72.67 261,988 -1.59(-2.14%)
Dec 22, 2021 74.06 74.40 73.23 74.26 423,765 +0.35(+0.47%)
Dec 21, 2021 73.70 74.38 73.34 73.92 244,059 +0.92(+1.26%)
Dec 20, 2021 74.28 74.67 71.82 73.00 303,544 -2.51(-3.32%)
Dec 17, 2021 75.82 77.64 74.97 75.51 574,045 -1.82(-2.36%)
Dec 16, 2021 77.71 77.99 75.99 77.33 581,914 -0.56(-0.72%)
Dec 15, 2021 76.92 78.18 75.37 77.89 349,999 +1.15(+1.50%)
Dec 14, 2021 78.41 79.30 76.60 76.74 327,139 -3.09(-3.87%)
Dec 13, 2021 76.61 81.32 76.61 79.83 544,817 +3.25(+4.24%)
Dec 10, 2021 76.87 77.98 75.50 76.58 223,305 -0.28(-0.36%)
Dec 09, 2021 78.13 78.47 76.65 76.86 172,890 -1.42(-1.81%)
Dec 08, 2021 79.75 80.62 78.21 78.28 236,659 -1.35(-1.70%)
Dec 07, 2021 79.89 81.01 79.18 79.63 215,325 +1.06(+1.34%)
Dec 06, 2021 77.15 78.78 75.96 78.57 163,673 +2.17(+2.84%)
Dec 03, 2021 78.60 78.60 75.64 76.40 266,180 -1.78(-2.27%)
Dec 02, 2021 75.60 78.64 75.55 78.18 293,606 +2.68(+3.55%)
Dec 01, 2021 75.95 77.74 75.49 75.50 464,619 +1.03(+1.38%)
Nov 30, 2021 75.07 75.89 74.16 74.47 288,189 -1.40(-1.85%)
Nov 29, 2021 76.46 76.60 75.34 75.87 271,456 +0.38(+0.51%)
Nov 26, 2021 78.13 78.26 74.84 75.49 207,365 -3.82(-4.81%)
Nov 24, 2021 80.09 80.25 79.07 79.30 194,905 -1.04(-1.29%)
Nov 23, 2021 79.78 81.02 79.28 80.34 475,908 -0.22(-0.27%)
Nov 22, 2021 79.69 81.52 79.42 80.56 271,831 +1.26(+1.59%)
Nov 19, 2021 77.39 79.67 77.39 79.29 281,890 +1.73(+2.23%)
Nov 18, 2021 78.09 77.67 77.20 77.57 363,815 -0.49(-0.63%)
Nov 17, 2021 78.41 80.22 78.01 78.06 282,161 -0.61(-0.78%)
Nov 16, 2021 78.39 79.01 77.66 78.67 461,887 +0.42(+0.54%)
Nov 15, 2021 79.97 80.27 77.46 78.25 370,095 -2.44(-3.03%)
Nov 12, 2021 80.33 81.03 79.93 80.69 280,093 +0.29(+0.36%)
Nov 11, 2021 77.57 80.51 77.57 80.40 249,135 +2.76(+3.55%)
Nov 10, 2021 78.43 77.65 339,128 -1.33(-1.68%)
Nov 09, 2021 77.38 79.21 77.31 78.98 466,434 +2.02(+2.62%)
Nov 08, 2021 74.61 77.08 74.44 76.96 394,805 +2.80(+3.77%)
Nov 05, 2021 75.47 76.54 73.53 74.16 282,440 -1.06(-1.41%)
Nov 04, 2021 74.28 76.57 73.40 75.22 412,837 +2.15(+2.94%)
Nov 03, 2021 72.47 73.30 71.98 73.08 256,880 +0.32(+0.43%)
Nov 02, 2021 73.48 73.72 71.61 72.76 239,194 -0.86(-1.16%)
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.