Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.22 20.27 19.91 20.02 34,151 -0.11(-0.54%)
Sep 29, 2005 20.76 20.76 20.09 20.13 71,619 -0.42(-2.03%)
Sep 28, 2005 20.99 21.25 20.55 20.55 39,456 -0.24(-1.13%)
Sep 27, 2005 20.81 20.85 20.67 20.78 15,694 +0.12(+0.57%)
Sep 26, 2005 20.45 21.04 20.44 20.67 22,878 +0.32(+1.56%)
Sep 23, 2005 20.35 20.35 20.18 20.35 23,873 +0.35(+1.76%)
Sep 22, 2005 20.13 20.22 19.91 20.00 26,194 -0.08(-0.41%)
Sep 21, 2005 21.17 21.17 19.91 20.08 50,840 -1.05(-4.97%)
Sep 20, 2005 21.26 21.26 21.12 21.13 32,935 -0.14(-0.64%)
Sep 19, 2005 21.62 21.62 21.26 21.26 32,935 -0.35(-1.63%)
Sep 16, 2005 21.26 21.71 21.17 21.62 52,609 +0.57(+2.71%)
Sep 15, 2005 21.26 21.35 20.99 21.05 12,047 -0.04(-0.17%)
Sep 14, 2005 21.35 21.40 21.05 21.08 24,315 -0.27(-1.27%)
Sep 13, 2005 21.62 21.81 21.34 21.35 70,182 -0.10(-0.46%)
Sep 12, 2005 21.27 21.53 21.22 21.45 79,908 +0.36(+1.72%)
Sep 09, 2005 20.65 21.15 20.65 21.09 51,945 +0.43(+2.10%)
Sep 08, 2005 20.78 20.78 20.63 20.66 28,625 -0.02(-0.09%)
Sep 07, 2005 20.36 20.80 20.30 20.67 27,962 +0.23(+1.11%)
Sep 06, 2005 20.36 20.45 20.28 20.45 32,825 +0.22(+1.07%)
Sep 02, 2005 20.36 20.36 20.22 20.23 29,620 -0.13(-0.62%)
Sep 01, 2005 20.04 20.49 20.00 20.36 32,604 +0.45(+2.27%)
Aug 31, 2005 19.24 20.00 19.24 19.91 46,198 +0.68(+3.53%)
Aug 30, 2005 19.21 19.45 19.18 19.23 23,541 +0.06(+0.33%)
Aug 29, 2005 19.07 19.18 19.04 19.16 20,115 +0.15(+0.81%)
Aug 26, 2005 18.99 19.03 18.82 19.01 6,741 +0.06(+0.33%)
Aug 25, 2005 18.55 18.95 18.53 18.95 14,146 +0.35(+1.90%)
Aug 24, 2005 18.41 18.72 18.38 18.59 12,710 +0.19(+1.03%)
Aug 23, 2005 18.52 18.52 18.32 18.40 13,373 -0.09(-0.49%)
Aug 22, 2005 18.41 18.53 18.40 18.49 10,720 +0.04(+0.20%)
Aug 19, 2005 18.33 18.50 18.19 18.46 6,299 +0.14(+0.74%)
Aug 18, 2005 18.60 18.60 18.28 18.32 25,199 -0.31(-1.65%)
Aug 17, 2005 18.44 18.64 18.41 18.63 13,373 +0.16(+0.88%)
Aug 16, 2005 18.68 18.68 18.46 18.47 27,188 -0.16(-0.87%)
Aug 15, 2005 18.19 18.68 18.14 18.63 44,761 +0.32(+1.73%)
Aug 12, 2005 18.64 18.82 18.10 18.31 21,331 -0.23(-1.22%)
Aug 11, 2005 18.26 19.09 18.19 18.54 42,109 +0.36(+1.99%)
Aug 10, 2005 18.12 18.18 17.91 18.18 37,467 +0.05(+0.30%)
Aug 09, 2005 18.46 18.46 18.10 18.12 19,010 -0.14(-0.74%)
Aug 08, 2005 18.19 18.50 18.14 18.26 31,830 +0.17(+0.95%)
Aug 05, 2005 18.14 18.28 18.01 18.09 26,967 -0.11(-0.60%)
Aug 04, 2005 17.73 18.32 17.69 18.20 64,103 +0.52(+2.97%)
Aug 03, 2005 17.37 17.68 17.18 17.67 59,240 +0.30(+1.72%)
Aug 02, 2005 17.15 17.45 17.06 17.37 20,557 +0.27(+1.59%)
Aug 01, 2005 17.15 17.19 17.01 17.10 21,552 -0.01(-0.05%)
Jul 29, 2005 17.37 17.41 17.10 17.11 14,810 -0.26(-1.51%)
Jul 28, 2005 17.15 17.38 17.06 17.37 22,767 +0.20(+1.16%)
Jul 27, 2005 17.33 17.34 17.01 17.17 30,062 -0.15(-0.89%)
Jul 26, 2005 17.28 17.35 17.15 17.33 13,483 +0.08(+0.47%)
Jul 25, 2005 17.20 17.36 17.20 17.25 5,415 +0.06(+0.37%)
Jul 22, 2005 17.28 17.46 17.15 17.18 39,788 -0.05(-0.32%)
Jul 21, 2005 17.46 17.46 17.23 17.24 41,335 -0.23(-1.30%)
Jul 20, 2005 17.55 17.59 17.37 17.46 47,304 -0.05(-0.26%)
Jul 19, 2005 17.10 17.63 17.07 17.51 86,539 +0.47(+2.76%)
Jul 18, 2005 17.01 17.15 16.87 17.04 32,604 +0.08(+0.48%)
Jul 15, 2005 16.89 16.96 16.85 16.96 20,667 +0.05(+0.27%)
Jul 14, 2005 16.99 16.99 16.90 16.91 14,810 -0.01(-0.05%)
Jul 13, 2005 17.00 17.00 16.86 16.92 56,698 -0.01(-0.05%)
Jul 12, 2005 17.01 17.01 16.83 16.93 58,687 -0.08(-0.48%)
Jul 11, 2005 17.15 17.19 16.92 17.01 32,714 -0.14(-0.79%)
Jul 08, 2005 16.85 17.15 16.85 17.15 22,657 +0.33(+1.99%)
Jul 07, 2005 16.69 16.83 16.51 16.81 17,241 +0.10(+0.60%)
Jul 06, 2005 16.92 17.01 16.69 16.71 30,614 -0.30(-1.76%)
Jul 05, 2005 16.92 17.01 16.70 17.01 71,398 -0.18(-1.05%)
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.