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 (%)
Jul 29, 2016 43.26 43.74 42.80 43.27 134,874 +0.12(+0.29%)
Jul 28, 2016 43.10 43.26 42.80 43.15 103,463 +0.37(+0.86%)
Jul 27, 2016 43.12 43.12 42.44 42.78 101,349 -0.31(-0.73%)
Jul 26, 2016 42.95 43.17 42.70 43.09 101,982 +0.15(+0.35%)
Jul 25, 2016 42.94 43.16 42.83 42.94 117,148 +0.18(+0.42%)
Jul 22, 2016 42.34 42.88 42.34 42.76 55,265 +0.33(+0.78%)
Jul 21, 2016 42.20 42.47 42.10 42.43 92,620 +0.09(+0.20%)
Jul 20, 2016 42.43 42.59 42.23 42.34 65,523 -0.10(-0.25%)
Jul 19, 2016 42.84 42.90 42.30 42.45 76,653 -0.35(-0.82%)
Jul 18, 2016 42.84 43.02 42.74 42.80 118,569 +0.27(+0.62%)
Jul 15, 2016 42.56 42.67 42.31 42.53 137,947 +0.18(+0.43%)
Jul 14, 2016 42.36 42.70 42.34 42.35 156,852 +0.12(+0.29%)
Jul 13, 2016 41.86 42.26 41.78 42.23 110,877 +0.36(+0.86%)
Jul 12, 2016 41.90 42.23 41.40 41.87 149,386 +0.21(+0.50%)
Jul 11, 2016 41.85 41.85 41.58 41.66 136,815 +0.02(+0.05%)
Jul 08, 2016 41.26 41.73 41.01 41.64 150,700 +0.63(+1.53%)
Jul 07, 2016 40.90 41.04 40.50 41.01 112,297 +0.07(+0.16%)
Jul 06, 2016 41.14 41.33 40.89 40.95 135,356 -0.30(-0.74%)
Jul 05, 2016 41.20 41.37 40.80 41.25 251,788 -0.24(-0.57%)
Jul 01, 2016 41.60 41.49 41.49 41.49 109,589 +0.00(+0.00%)
Jun 30, 2016 40.48 41.50 40.48 41.49 166,134 +0.73(+1.79%)
Jun 29, 2016 40.72 40.96 40.37 40.76 145,122 +0.50(+1.25%)
Jun 28, 2016 39.65 40.58 39.40 40.26 204,279 +1.05(+2.68%)
Jun 27, 2016 39.11 39.54 38.99 39.20 207,090 -0.34(-0.86%)
Jun 24, 2016 39.86 40.47 39.38 39.54 413,718 -1.55(-3.78%)
Jun 23, 2016 41.06 41.16 40.60 41.10 129,823 +0.40(+0.98%)
Jun 22, 2016 40.99 41.20 40.64 40.70 90,168 -0.27(-0.67%)
Jun 21, 2016 41.13 41.18 40.79 40.98 89,320 -0.09(-0.23%)
Jun 20, 2016 41.18 41.50 41.06 41.07 182,236 +0.64(+1.57%)
Jun 17, 2016 40.33 40.65 40.18 40.44 251,780 +0.01(+0.02%)
Jun 16, 2016 40.42 40.56 39.94 40.43 155,610 -0.47(-1.16%)
Jun 15, 2016 40.84 41.12 40.69 40.90 117,685 +0.14(+0.35%)
Jun 14, 2016 40.55 41.10 40.33 40.76 211,249 +0.11(+0.28%)
Jun 13, 2016 40.75 41.28 40.52 40.64 240,266 -0.25(-0.60%)
Jun 10, 2016 41.63 41.63 40.86 40.89 131,369 -0.81(-1.93%)
Jun 09, 2016 41.72 41.93 41.55 41.70 117,799 -0.27(-0.63%)
Jun 08, 2016 41.78 42.33 41.78 41.96 110,385 -0.18(-0.43%)
Jun 07, 2016 42.19 42.34 42.09 42.14 104,491 +0.11(+0.27%)
Jun 06, 2016 41.62 42.15 41.55 42.03 173,077 +0.64(+1.53%)
Jun 03, 2016 41.32 41.59 41.27 41.39 80,853 +0.15(+0.37%)
Jun 02, 2016 41.04 41.26 40.66 41.24 110,301 -0.06(-0.14%)
Jun 01, 2016 41.02 41.36 40.81 41.30 105,889 -0.05(-0.11%)
May 31, 2016 41.14 41.38 40.91 41.35 149,514 +0.22(+0.53%)
May 27, 2016 41.16 41.13 41.13 41.13 77,524 +0.09(+0.21%)
May 26, 2016 41.32 41.39 41.03 41.04 92,906 -0.09(-0.23%)
May 25, 2016 41.67 41.67 41.01 41.14 122,977 -0.33(-0.80%)
May 24, 2016 41.03 41.64 41.02 41.47 188,385 +0.72(+1.77%)
May 23, 2016 40.50 40.96 40.49 40.75 196,400 +0.41(+1.01%)
May 20, 2016 40.27 40.42 40.04 40.34 108,107 +0.27(+0.69%)
May 19, 2016 39.19 40.09 39.04 40.07 80,399 +0.48(+1.22%)
May 18, 2016 39.49 40.10 39.32 39.58 142,736 -0.29(-0.74%)
May 17, 2016 40.36 40.36 39.66 39.88 206,826 -0.61(-1.50%)
May 16, 2016 40.48 40.74 40.37 40.48 134,834 +0.13(+0.33%)
May 13, 2016 40.33 40.38 39.86 40.35 118,979 +0.02(+0.05%)
May 12, 2016 40.49 40.49 40.06 40.33 93,985 +0.07(+0.16%)
May 11, 2016 41.16 41.17 39.74 40.27 122,559 -0.88(-2.14%)
May 10, 2016 40.73 41.19 40.45 41.15 143,001 +0.46(+1.14%)
May 09, 2016 40.55 40.83 40.27 40.68 183,255 -0.05(-0.12%)
May 06, 2016 40.63 41.25 39.87 40.73 196,350 -0.74(-1.78%)
May 05, 2016 42.42 42.72 41.38 41.47 211,511 +0.38(+0.92%)
May 04, 2016 40.67 41.34 40.67 41.09 143,420 +0.27(+0.65%)
May 03, 2016 41.12 41.24 40.19 40.82 178,774 -0.59(-1.42%)
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.