Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.08 70.53 67.50 69.68 454,600 -2.01(-2.80%)
Feb 27, 2020 71.14 75.51 71.11 71.69 552,515 -0.91(-1.25%)
Feb 26, 2020 75.07 75.55 70.79 72.60 770,954 -7.28(-9.11%)
Feb 25, 2020 83.45 83.55 79.75 79.88 271,224 -3.33(-4.00%)
Feb 24, 2020 83.30 83.62 82.16 83.21 217,335 -3.01(-3.49%)
Feb 21, 2020 86.30 86.83 85.98 86.22 134,700 -0.07(-0.08%)
Feb 20, 2020 85.78 86.76 84.92 86.29 170,268 -0.08(-0.09%)
Feb 19, 2020 86.14 87.07 86.09 86.37 155,079 +0.53(+0.62%)
Feb 18, 2020 85.75 86.83 85.34 85.84 154,352 +0.06(+0.07%)
Feb 14, 2020 86.29 86.40 85.22 85.78 131,300 -0.36(-0.42%)
Feb 13, 2020 84.81 86.54 84.37 86.14 107,887 +0.82(+0.96%)
Feb 12, 2020 84.26 85.37 83.13 85.32 199,789 +0.64(+0.76%)
Feb 11, 2020 84.71 85.32 84.10 84.68 113,727 +0.18(+0.21%)
Feb 10, 2020 83.85 84.75 83.63 84.50 83,140 -0.03(-0.04%)
Feb 07, 2020 85.44 85.57 84.22 84.53 121,000 -0.96(-1.12%)
Feb 06, 2020 86.71 86.76 85.33 85.49 205,286 -0.75(-0.87%)
Feb 05, 2020 83.87 86.27 83.87 86.24 303,615 +3.04(+3.65%)
Feb 04, 2020 80.83 83.23 80.83 83.20 223,885 +2.65(+3.29%)
Feb 03, 2020 80.12 80.65 79.71 80.55 123,607 +1.29(+1.63%)
Jan 31, 2020 80.83 81.03 78.95 79.26 137,200 -1.99(-2.45%)
Jan 30, 2020 79.69 81.29 79.69 81.25 92,668 +1.06(+1.32%)
Jan 29, 2020 80.30 80.36 79.40 80.19 135,590 -0.10(-0.12%)
Jan 28, 2020 80.88 81.32 79.92 80.29 151,394 -0.23(-0.29%)
Jan 27, 2020 80.72 81.42 80.02 80.52 154,915 -0.79(-0.97%)
Jan 24, 2020 81.38 82.71 80.94 81.31 102,600 -0.04(-0.05%)
Jan 23, 2020 81.32 81.90 81.01 81.35 202,307 +0.75(+0.93%)
Jan 22, 2020 80.52 81.01 80.20 80.60 129,390 +0.75(+0.94%)
Jan 21, 2020 78.70 79.97 78.37 79.85 183,665 +1.45(+1.85%)
Jan 17, 2020 78.54 78.71 77.63 78.40 118,800 +0.04(+0.05%)
Jan 16, 2020 77.89 78.47 77.74 78.36 135,794 +0.76(+0.98%)
Jan 15, 2020 76.51 77.75 76.50 77.60 152,362 +1.26(+1.65%)
Jan 14, 2020 76.00 76.71 75.89 76.34 129,169 +0.13(+0.17%)
Jan 13, 2020 74.99 76.27 74.98 76.21 106,783 +1.28(+1.71%)
Jan 10, 2020 75.51 75.95 74.85 74.93 146,000 -0.75(-0.99%)
Jan 09, 2020 74.88 75.69 74.55 75.68 149,226 +0.71(+0.95%)
Jan 08, 2020 74.48 75.01 73.86 74.97 154,871 +0.60(+0.81%)
Jan 07, 2020 75.12 75.12 74.08 74.37 100,215 -0.53(-0.71%)
Jan 06, 2020 75.17 75.54 74.64 74.90 218,210 +0.15(+0.20%)
Jan 03, 2020 74.70 75.49 74.10 74.75 170,100 -0.13(-0.17%)
Jan 02, 2020 74.49 74.90 74.03 74.88 186,387 +0.36(+0.48%)
Dec 31, 2019 74.98 75.34 74.27 74.52 152,200 -0.62(-0.83%)
Dec 30, 2019 75.33 75.46 74.53 75.14 108,142 +0.63(+0.85%)
Dec 27, 2019 74.73 74.89 74.36 74.51 80,800 -0.01(-0.01%)
Dec 26, 2019 74.30 74.65 74.14 74.52 78,965 -0.37(-0.49%)
Dec 24, 2019 75.13 75.41 74.60 74.89 42,500 +0.15(+0.20%)
Dec 23, 2019 76.03 76.03 74.31 74.74 116,702 -1.62(-2.12%)
Dec 20, 2019 76.03 76.94 75.81 76.36 316,800 +0.84(+1.11%)
Dec 19, 2019 73.88 75.56 73.47 75.52 328,453 -1.35(-1.76%)
Dec 18, 2019 77.42 77.47 76.18 76.87 137,725 -0.72(-0.93%)
Dec 17, 2019 76.75 77.87 76.75 77.59 152,481 +0.25(+0.32%)
Dec 16, 2019 77.14 77.99 76.45 77.34 245,862 +0.69(+0.90%)
Dec 13, 2019 76.29 76.88 75.81 76.65 227,200 +0.45(+0.59%)
Dec 12, 2019 75.61 76.64 75.61 76.20 146,102 +0.27(+0.36%)
Dec 11, 2019 75.81 75.97 75.47 75.93 89,413 +0.26(+0.34%)
Dec 10, 2019 75.80 75.98 75.38 75.67 92,279 +0.11(+0.15%)
Dec 09, 2019 76.39 76.39 75.32 75.56 129,857 -1.17(-1.52%)
Dec 06, 2019 77.19 77.79 76.66 76.73 116,500 -0.28(-0.36%)
Dec 05, 2019 76.65 77.08 76.30 77.01 75,228 +0.33(+0.43%)
Dec 04, 2019 76.51 77.19 76.51 76.68 152,251 +0.18(+0.24%)
Dec 03, 2019 76.71 77.04 76.32 76.50 98,435 -0.45(-0.58%)
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.