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 (%)
May 30, 2014 27.24 27.74 27.22 27.67 73,789 +0.50(+1.85%)
May 29, 2014 26.83 27.18 26.73 27.17 96,568 +0.44(+1.63%)
May 28, 2014 26.48 26.84 26.29 26.73 46,426 +0.28(+1.05%)
May 27, 2014 26.22 26.60 25.84 26.45 70,279 +0.23(+0.89%)
May 23, 2014 25.63 26.22 26.22 26.22 40,898 +0.36(+1.40%)
May 22, 2014 26.02 26.02 25.70 25.86 15,024 -0.16(-0.61%)
May 21, 2014 26.38 26.45 25.64 26.02 55,978 -0.48(-1.82%)
May 20, 2014 26.45 26.71 25.95 26.50 122,952 +0.05(+0.18%)
May 19, 2014 26.26 26.67 26.18 26.45 55,291 +0.25(+0.96%)
May 16, 2014 26.00 26.25 25.82 26.20 75,553 +0.16(+0.61%)
May 15, 2014 26.31 26.31 25.98 26.04 80,555 -0.39(-1.47%)
May 14, 2014 26.67 26.90 26.30 26.43 154,960 -0.30(-1.11%)
May 13, 2014 27.12 27.12 26.64 26.73 90,968 -0.32(-1.17%)
May 12, 2014 27.01 27.16 26.45 27.05 198,639 +0.32(+1.21%)
May 09, 2014 26.52 27.50 25.67 26.72 179,039 +2.06(+8.35%)
May 08, 2014 24.78 25.04 24.64 24.66 72,399 -0.06(-0.26%)
May 07, 2014 24.57 24.83 24.25 24.73 51,237 +0.05(+0.19%)
May 06, 2014 24.72 25.31 24.19 24.68 74,969 -0.08(-0.34%)
May 05, 2014 23.85 25.04 23.83 24.76 65,488 +0.36(+1.48%)
May 02, 2014 24.78 24.93 24.26 24.40 48,731 -0.37(-1.50%)
May 01, 2014 24.68 24.81 24.42 24.77 111,937 +0.03(+0.11%)
Apr 30, 2014 24.47 24.90 24.40 24.75 47,888 +0.29(+1.18%)
Apr 29, 2014 24.54 24.71 24.37 24.46 61,111 +0.09(+0.38%)
Apr 28, 2014 24.63 24.78 23.98 24.36 61,841 -0.24(-0.98%)
Apr 25, 2014 25.11 25.20 24.46 24.61 51,428 -0.61(-2.43%)
Apr 24, 2014 25.52 25.52 25.15 25.22 36,346 -0.25(-0.98%)
Apr 23, 2014 25.36 25.86 25.12 25.47 51,147 +0.08(+0.33%)
Apr 22, 2014 25.82 25.88 25.28 25.39 44,921 -0.41(-1.58%)
Apr 21, 2014 25.51 25.97 25.25 25.79 39,220 +0.35(+1.39%)
Apr 17, 2014 25.34 25.44 25.44 25.44 41,941 +0.06(+0.22%)
Apr 16, 2014 25.53 25.55 25.13 25.39 39,947 +0.07(+0.29%)
Apr 15, 2014 26.06 26.06 25.12 25.31 58,704 -0.42(-1.62%)
Apr 14, 2014 26.05 26.16 25.40 25.73 57,916 -0.06(-0.22%)
Apr 11, 2014 26.04 26.32 25.56 25.78 62,939 -0.50(-1.91%)
Apr 10, 2014 26.63 26.89 26.04 26.28 83,997 -0.39(-1.46%)
Apr 09, 2014 26.92 27.18 26.41 26.67 63,786 -0.25(-0.93%)
Apr 08, 2014 27.08 27.18 26.83 26.92 81,552 -0.15(-0.55%)
Apr 07, 2014 27.61 27.61 27.03 27.07 58,019 -0.61(-2.21%)
Apr 04, 2014 27.82 27.97 27.36 27.69 84,167 +0.07(+0.27%)
Apr 03, 2014 27.50 27.72 27.29 27.61 74,006 +0.20(+0.74%)
Apr 02, 2014 27.31 27.75 27.19 27.41 63,526 +0.03(+0.10%)
Apr 01, 2014 27.76 27.86 27.28 27.38 99,767 -0.45(-1.63%)
Mar 31, 2014 28.20 28.20 27.54 27.83 102,916 -0.27(-0.96%)
Mar 28, 2014 27.27 28.25 27.23 28.10 105,869 +0.90(+3.31%)
Mar 27, 2014 26.93 27.43 26.83 27.20 73,818 +0.21(+0.79%)
Mar 26, 2014 27.83 27.83 26.89 26.99 69,549 -0.67(-2.41%)
Mar 25, 2014 27.97 28.07 27.55 27.66 60,831 -0.13(-0.47%)
Mar 24, 2014 27.73 27.91 27.31 27.79 47,284 +0.07(+0.27%)
Mar 21, 2014 27.69 27.91 27.47 27.71 120,917 +0.27(+0.98%)
Mar 20, 2014 27.14 27.56 26.90 27.44 57,981 +0.17(+0.61%)
Mar 19, 2014 27.44 27.57 27.05 27.28 56,948 -0.10(-0.37%)
Mar 18, 2014 26.67 27.49 26.62 27.38 87,366 +0.75(+2.82%)
Mar 17, 2014 26.80 26.80 26.54 26.63 42,232 +0.03(+0.10%)
Mar 14, 2014 26.72 26.95 26.48 26.60 47,343 -0.20(-0.76%)
Mar 13, 2014 26.83 27.10 26.57 26.80 44,921 +0.03(+0.10%)
Mar 12, 2014 26.31 26.82 26.18 26.78 48,596 +0.44(+1.65%)
Mar 11, 2014 26.52 26.69 26.20 26.34 66,663 -0.16(-0.60%)
Mar 10, 2014 26.70 26.95 26.12 26.50 88,311 -0.22(-0.83%)
Mar 07, 2014 26.84 26.86 26.47 26.72 40,200 +0.03(+0.10%)
Mar 06, 2014 26.66 26.81 26.54 26.69 76,177 +0.17(+0.63%)
Mar 05, 2014 26.28 26.64 26.22 26.53 42,488 +0.15(+0.56%)
Mar 04, 2014 26.23 26.96 26.23 26.38 120,777 +0.48(+1.86%)
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.