Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 65.40 67.56 64.02 65.99 577,121 +1.57(+2.44%)
Mar 30, 2020 62.34 65.69 61.55 64.42 277,032 +2.92(+4.74%)
Mar 27, 2020 62.93 64.01 60.99 61.50 270,169 -3.62(-5.56%)
Mar 26, 2020 65.97 68.08 63.81 65.12 378,559 -0.17(-0.25%)
Mar 25, 2020 69.28 69.95 64.50 65.29 347,291 -5.11(-7.26%)
Mar 24, 2020 65.10 71.49 63.93 70.40 376,764 +8.08(+12.96%)
Mar 23, 2020 64.44 65.89 60.87 62.32 303,815 -2.12(-3.28%)
Mar 20, 2020 68.78 68.78 62.92 64.44 455,340 -3.44(-5.07%)
Mar 19, 2020 65.74 70.70 62.73 67.88 451,513 +2.70(+4.14%)
Mar 18, 2020 64.31 66.13 60.35 65.18 528,980 -2.57(-3.79%)
Mar 17, 2020 59.43 67.75 59.43 67.75 747,649 +9.46(+16.23%)
Mar 16, 2020 54.62 60.65 53.85 58.28 477,133 -3.26(-5.29%)
Mar 13, 2020 59.31 61.54 56.60 61.54 293,341 +4.57(+8.03%)
Mar 12, 2020 56.32 59.61 54.50 56.97 339,451 -4.04(-6.62%)
Mar 11, 2020 62.69 63.27 59.40 61.01 304,813 -3.51(-5.44%)
Mar 10, 2020 64.16 64.86 61.71 64.52 264,346 +1.86(+2.97%)
Mar 09, 2020 64.13 65.11 61.56 62.66 346,366 -6.46(-9.34%)
Mar 06, 2020 68.40 69.38 67.34 69.11 254,391 -0.51(-0.73%)
Mar 05, 2020 69.93 70.18 68.48 69.62 224,134 -1.73(-2.43%)
Mar 04, 2020 70.22 71.66 69.24 71.35 186,598 +2.56(+3.72%)
Mar 03, 2020 70.42 72.14 68.53 68.79 305,385 -1.55(-2.20%)
Mar 02, 2020 67.92 70.34 67.79 70.34 225,040 +2.49(+3.67%)
Feb 28, 2020 67.26 68.67 65.72 67.85 466,881 -1.96(-2.80%)
Feb 27, 2020 69.27 73.52 69.24 69.80 567,441 -0.89(-1.25%)
Feb 26, 2020 73.10 73.56 68.93 70.69 791,782 -7.09(-9.11%)
Feb 25, 2020 81.25 81.35 77.65 77.78 278,551 -3.24(-4.00%)
Feb 24, 2020 81.11 81.42 80.00 81.02 223,206 -2.93(-3.49%)
Feb 21, 2020 84.03 84.55 83.72 83.95 138,339 -0.07(-0.08%)
Feb 20, 2020 83.52 84.48 82.69 84.02 174,867 -0.08(-0.09%)
Feb 19, 2020 83.87 84.78 83.83 84.10 159,268 +0.52(+0.62%)
Feb 18, 2020 83.49 84.55 83.10 83.58 158,521 +0.06(+0.07%)
Feb 14, 2020 84.02 84.13 82.98 83.52 134,847 -0.35(-0.42%)
Feb 13, 2020 82.58 84.26 82.15 83.87 110,801 +0.80(+0.96%)
Feb 12, 2020 82.04 83.12 80.94 83.08 205,186 +0.62(+0.76%)
Feb 11, 2020 82.48 83.08 81.89 82.45 116,799 +0.18(+0.21%)
Feb 10, 2020 81.64 82.52 81.43 82.28 85,386 -0.03(-0.04%)
Feb 07, 2020 83.19 83.32 82.00 82.31 124,268 -0.93(-1.12%)
Feb 06, 2020 84.43 84.48 83.09 83.24 210,832 -0.73(-0.87%)
Feb 05, 2020 81.66 84.00 81.66 83.97 311,817 +2.96(+3.65%)
Feb 04, 2020 78.70 81.04 78.70 81.01 229,933 +2.58(+3.29%)
Feb 03, 2020 78.01 78.53 77.61 78.43 126,946 +1.26(+1.63%)
Jan 31, 2020 78.70 78.90 76.87 77.17 140,906 -1.94(-2.45%)
Jan 30, 2020 77.59 79.15 77.59 79.11 95,171 +1.03(+1.32%)
Jan 29, 2020 78.19 78.25 77.31 78.08 139,253 -0.10(-0.12%)
Jan 28, 2020 78.75 79.18 77.82 78.18 155,484 -0.22(-0.29%)
Jan 27, 2020 78.60 79.28 77.92 78.40 159,100 -0.77(-0.97%)
Jan 24, 2020 79.24 80.53 78.81 79.17 105,371 -0.04(-0.05%)
Jan 23, 2020 79.18 79.75 78.88 79.21 207,772 +0.73(+0.93%)
Jan 22, 2020 78.40 78.88 78.09 78.48 132,885 +0.73(+0.94%)
Jan 21, 2020 76.63 77.87 76.31 77.75 188,626 +1.41(+1.85%)
Jan 17, 2020 76.47 76.64 75.59 76.34 122,009 +0.04(+0.05%)
Jan 16, 2020 75.84 76.41 75.69 76.30 139,462 +0.74(+0.98%)
Jan 15, 2020 74.50 75.70 74.49 75.56 156,478 +1.23(+1.65%)
Jan 14, 2020 74.00 74.69 73.89 74.33 132,658 +0.13(+0.17%)
Jan 13, 2020 73.02 74.26 73.01 74.21 109,667 +1.25(+1.71%)
Jan 10, 2020 73.52 73.95 72.88 72.96 149,944 -0.73(-0.99%)
Jan 09, 2020 72.91 73.70 72.59 73.69 153,257 +0.69(+0.95%)
Jan 08, 2020 72.52 73.04 71.92 73.00 159,055 +0.58(+0.81%)
Jan 07, 2020 73.14 73.14 72.13 72.41 102,922 -0.52(-0.71%)
Jan 06, 2020 73.19 73.55 72.68 72.93 224,105 +0.15(+0.20%)
Jan 03, 2020 72.73 73.50 72.15 72.78 174,695 -0.13(-0.17%)
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.