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 (%)
Feb 28, 2020 67.26 68.68 65.73 67.85 466,872 -1.96(-2.80%)
Feb 27, 2020 69.27 73.53 69.24 69.81 567,431 -0.89(-1.25%)
Feb 26, 2020 73.10 73.56 68.93 70.69 791,767 -7.09(-9.11%)
Feb 25, 2020 81.26 81.35 77.65 77.78 278,546 -3.24(-4.00%)
Feb 24, 2020 81.11 81.42 80.00 81.02 223,202 -2.93(-3.49%)
Feb 21, 2020 84.03 84.55 83.72 83.95 138,336 -0.07(-0.08%)
Feb 20, 2020 83.53 84.48 82.69 84.02 174,864 -0.08(-0.09%)
Feb 19, 2020 83.88 84.78 83.83 84.10 159,265 +0.52(+0.62%)
Feb 18, 2020 83.50 84.55 83.10 83.58 158,519 +0.06(+0.07%)
Feb 14, 2020 84.02 84.13 82.98 83.53 134,844 -0.35(-0.42%)
Feb 13, 2020 82.58 84.27 82.15 83.88 110,799 +0.80(+0.96%)
Feb 12, 2020 82.05 83.13 80.94 83.08 205,182 +0.62(+0.76%)
Feb 11, 2020 82.48 83.08 81.89 82.45 116,797 +0.18(+0.21%)
Feb 10, 2020 81.65 82.52 81.43 82.28 85,384 -0.03(-0.04%)
Feb 07, 2020 83.19 83.32 82.01 82.31 124,266 -0.93(-1.12%)
Feb 06, 2020 84.43 84.48 83.09 83.24 210,828 -0.73(-0.87%)
Feb 05, 2020 81.67 84.00 81.67 83.97 311,811 +2.96(+3.65%)
Feb 04, 2020 78.71 81.04 78.71 81.01 229,929 +2.58(+3.29%)
Feb 03, 2020 78.01 78.53 77.61 78.43 126,944 +1.26(+1.63%)
Jan 31, 2020 78.71 78.90 76.87 77.18 140,903 -1.94(-2.45%)
Jan 30, 2020 77.60 79.15 77.60 79.11 95,169 +1.03(+1.32%)
Jan 29, 2020 78.19 78.25 77.31 78.08 139,250 -0.10(-0.12%)
Jan 28, 2020 78.75 79.18 77.82 78.18 155,481 -0.22(-0.29%)
Jan 27, 2020 78.60 79.28 77.92 78.40 159,097 -0.77(-0.97%)
Jan 24, 2020 79.24 80.53 78.81 79.17 105,369 -0.04(-0.05%)
Jan 23, 2020 79.18 79.75 78.88 79.21 207,768 +0.73(+0.93%)
Jan 22, 2020 78.40 78.88 78.09 78.48 132,883 +0.73(+0.94%)
Jan 21, 2020 76.63 77.87 76.31 77.75 188,623 +1.41(+1.85%)
Jan 17, 2020 76.48 76.64 75.59 76.34 122,007 +0.04(+0.05%)
Jan 16, 2020 75.84 76.41 75.70 76.30 139,460 +0.74(+0.98%)
Jan 15, 2020 74.50 75.70 74.49 75.56 156,475 +1.23(+1.65%)
Jan 14, 2020 74.00 74.69 73.90 74.33 132,656 +0.13(+0.17%)
Jan 13, 2020 73.02 74.27 73.01 74.21 109,665 +1.25(+1.71%)
Jan 10, 2020 73.53 73.95 72.88 72.96 149,941 -0.73(-0.99%)
Jan 09, 2020 72.91 73.70 72.59 73.69 153,254 +0.69(+0.95%)
Jan 08, 2020 72.52 73.04 71.92 73.00 159,052 +0.58(+0.81%)
Jan 07, 2020 73.15 73.15 72.13 72.42 102,920 -0.52(-0.71%)
Jan 06, 2020 73.19 73.55 72.68 72.93 224,101 +0.15(+0.20%)
Jan 03, 2020 72.74 73.51 72.15 72.78 174,692 -0.13(-0.17%)
Jan 02, 2020 72.53 72.93 72.08 72.91 191,418 +0.35(+0.48%)
Dec 31, 2019 73.01 73.36 72.32 72.56 156,308 -0.60(-0.83%)
Dec 30, 2019 73.35 73.48 72.57 73.16 111,061 +0.61(+0.85%)
Dec 27, 2019 72.77 72.92 72.41 72.55 82,981 -0.01(-0.01%)
Dec 26, 2019 72.35 72.69 72.19 72.56 81,096 -0.36(-0.49%)
Dec 24, 2019 73.16 73.43 72.64 72.92 43,647 +0.15(+0.20%)
Dec 23, 2019 74.03 74.03 72.36 72.78 119,852 -1.58(-2.12%)
Dec 20, 2019 74.03 74.92 73.82 74.35 325,352 +0.82(+1.11%)
Dec 19, 2019 71.94 73.57 71.54 73.53 337,320 -1.31(-1.76%)
Dec 18, 2019 75.38 75.43 74.18 74.85 141,443 -0.70(-0.93%)
Dec 17, 2019 74.73 75.82 74.73 75.55 156,597 +0.24(+0.32%)
Dec 16, 2019 75.11 75.94 74.44 75.31 252,499 +0.67(+0.90%)
Dec 13, 2019 74.28 74.86 73.82 74.64 233,333 +0.44(+0.59%)
Dec 12, 2019 73.62 74.63 73.62 74.20 150,046 +0.26(+0.36%)
Dec 11, 2019 73.82 73.97 73.49 73.93 91,826 +0.25(+0.34%)
Dec 10, 2019 73.81 73.98 73.40 73.68 94,770 +0.11(+0.15%)
Dec 09, 2019 74.38 74.38 73.34 73.57 133,362 -1.14(-1.52%)
Dec 06, 2019 75.16 75.75 74.64 74.71 119,645 -0.27(-0.36%)
Dec 05, 2019 74.64 75.05 74.29 74.99 77,258 +0.32(+0.43%)
Dec 04, 2019 74.50 75.16 74.50 74.66 156,361 +0.18(+0.24%)
Dec 03, 2019 74.69 75.01 74.31 74.49 101,092 -0.44(-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.