Ormat Technologies (NY: ORA )

75.36 -0.21 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.97 29.26 28.75 28.85 263,503 -0.21(-0.72%)
Apr 29, 2010 28.83 29.21 28.83 29.05 161,143 +0.24(+0.85%)
Apr 28, 2010 28.75 28.91 28.55 28.81 301,135 +0.06(+0.22%)
Apr 27, 2010 28.69 29.05 28.59 28.75 269,375 -0.11(-0.38%)
Apr 26, 2010 28.17 29.19 27.60 28.86 301,348 +0.68(+2.41%)
Apr 23, 2010 27.94 28.32 27.43 28.18 199,779 -0.10(-0.35%)
Apr 22, 2010 27.89 28.32 27.61 28.28 215,373 +0.18(+0.64%)
Apr 21, 2010 27.96 28.17 27.61 28.09 251,788 +0.32(+1.14%)
Apr 20, 2010 27.69 27.90 27.36 27.78 161,646 +0.37(+1.35%)
Apr 19, 2010 27.10 27.85 26.72 27.41 435,591 +0.29(+1.07%)
Apr 16, 2010 28.40 28.63 27.08 27.12 371,761 -1.37(-4.80%)
Apr 15, 2010 27.72 28.61 27.56 28.48 321,551 +0.57(+2.04%)
Apr 14, 2010 28.09 28.38 27.83 27.91 210,635 -0.19(-0.68%)
Apr 13, 2010 28.07 28.38 27.76 28.10 441,314 +0.04(+0.13%)
Apr 12, 2010 27.20 28.08 27.07 28.07 622,751 +0.91(+3.33%)
Apr 09, 2010 26.81 27.57 26.75 27.16 349,117 +0.46(+1.73%)
Apr 08, 2010 26.39 26.78 26.36 26.70 234,588 +0.36(+1.38%)
Apr 07, 2010 26.46 26.49 26.04 26.34 215,724 -0.27(-1.02%)
Apr 06, 2010 26.26 26.66 26.18 26.61 206,882 +0.30(+1.14%)
Apr 05, 2010 26.41 26.42 26.18 26.31 166,539 +0.06(+0.24%)
Apr 01, 2010 25.74 26.25 26.25 26.25 264,631 +0.77(+3.02%)
Mar 31, 2010 25.32 25.75 25.23 25.48 212,799 +0.19(+0.75%)
Mar 30, 2010 25.10 25.35 24.99 25.29 348,855 +0.15(+0.61%)
Mar 29, 2010 25.27 25.41 25.01 25.13 384,577 +0.07(+0.29%)
Mar 26, 2010 25.15 25.47 24.86 25.06 451,292 -0.11(-0.43%)
Mar 25, 2010 25.69 25.99 25.11 25.17 390,375 -0.52(-2.01%)
Mar 24, 2010 25.99 26.09 25.52 25.69 369,796 -0.57(-2.17%)
Mar 23, 2010 26.77 27.11 25.69 26.26 416,935 -0.33(-1.26%)
Mar 22, 2010 26.32 26.60 25.80 26.59 202,094 +0.16(+0.62%)
Mar 19, 2010 27.31 27.40 26.39 26.43 361,336 -0.74(-2.73%)
Mar 18, 2010 27.69 27.94 27.05 27.17 262,435 -0.52(-1.86%)
Mar 17, 2010 27.28 27.95 27.16 27.69 251,683 +0.54(+2.00%)
Mar 16, 2010 27.01 27.18 26.69 27.14 213,015 +0.34(+1.25%)
Mar 15, 2010 26.67 26.88 26.66 26.81 212,439 -0.43(-1.60%)
Mar 12, 2010 27.30 27.30 27.15 27.24 212,673 +0.07(+0.27%)
Mar 11, 2010 27.37 27.37 26.90 27.17 205,536 -0.18(-0.66%)
Mar 10, 2010 27.58 27.60 27.19 27.35 114,421 -0.11(-0.39%)
Mar 09, 2010 27.46 27.52 27.25 27.46 201,139 +0.00(+0.00%)
Mar 08, 2010 27.52 27.58 27.18 27.46 210,327 +0.08(+0.30%)
Mar 05, 2010 26.90 27.43 26.69 27.38 231,029 +0.70(+2.64%)
Mar 04, 2010 26.25 26.75 26.08 26.68 445,892 +0.44(+1.68%)
Mar 03, 2010 26.36 26.37 26.06 26.23 345,288 -0.23(-0.85%)
Mar 02, 2010 25.97 26.57 25.81 26.46 284,848 +0.50(+1.91%)
Mar 01, 2010 26.13 26.54 25.36 25.96 739,554 -0.13(-0.48%)
Feb 26, 2010 27.23 27.43 25.87 26.09 882,775 -1.88(-6.71%)
Feb 25, 2010 28.34 28.34 27.39 27.96 528,205 -0.80(-2.79%)
Feb 24, 2010 28.85 29.34 28.51 28.77 675,628 -1.15(-3.86%)
Feb 23, 2010 30.79 30.79 29.83 29.92 245,226 -1.07(-3.46%)
Feb 22, 2010 31.23 31.43 30.78 31.00 196,497 -0.13(-0.41%)
Feb 19, 2010 30.72 31.22 30.29 31.12 146,740 +0.37(+1.20%)
Feb 18, 2010 30.44 30.83 30.07 30.75 192,259 +0.20(+0.65%)
Feb 17, 2010 30.59 30.73 30.39 30.55 167,567 -0.05(-0.15%)
Feb 16, 2010 30.21 30.60 29.97 30.60 159,877 +0.62(+2.08%)
Feb 12, 2010 30.13 29.98 29.98 29.98 346,416 -0.31(-1.01%)
Feb 11, 2010 30.20 30.40 30.03 30.28 295,856 +0.09(+0.30%)
Feb 10, 2010 30.92 31.35 29.88 30.19 239,812 -0.68(-2.19%)
Feb 09, 2010 30.78 31.31 30.72 30.87 114,957 +0.30(+0.97%)
Feb 08, 2010 30.89 31.07 30.35 30.57 176,765 -0.10(-0.32%)
Feb 05, 2010 30.25 30.67 30.01 30.67 215,698 +0.32(+1.04%)
Feb 04, 2010 31.73 31.82 30.03 30.35 347,177 -1.81(-5.64%)
Feb 03, 2010 32.03 32.22 31.82 32.17 131,002 +0.10(+0.31%)
Feb 02, 2010 32.37 33.02 31.88 32.07 159,681 -0.02(-0.06%)
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.