Ormat Technologies (NY: ORA )

66.40 +0.11 (+0.17%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.41 30.68 29.57 29.60 98,697 -0.71(-2.36%)
Sep 28, 2006 30.33 30.57 30.18 30.32 105,660 -0.24(-0.77%)
Sep 27, 2006 29.77 30.68 29.77 30.55 102,455 +0.91(+3.08%)
Sep 26, 2006 31.62 31.70 28.72 29.64 260,172 +0.91(+3.18%)
Sep 25, 2006 29.19 29.41 28.59 28.73 210,326 -0.48(-1.64%)
Sep 22, 2006 29.92 30.16 29.04 29.21 149,648 -0.81(-2.68%)
Sep 21, 2006 30.49 30.55 29.37 30.01 203,584 -0.49(-1.60%)
Sep 20, 2006 31.49 31.49 30.49 30.50 89,413 -0.81(-2.57%)
Sep 19, 2006 30.31 31.40 30.07 31.31 134,285 +1.02(+3.38%)
Sep 18, 2006 30.45 30.67 29.99 30.28 129,422 -0.43(-1.41%)
Sep 15, 2006 31.03 31.19 30.69 30.72 214,967 -0.31(-0.99%)
Sep 14, 2006 31.41 31.61 30.95 31.03 103,781 -0.38(-1.21%)
Sep 13, 2006 31.81 31.89 31.39 31.41 74,382 -0.50(-1.56%)
Sep 12, 2006 31.85 32.56 31.67 31.90 82,671 -0.15(-0.48%)
Sep 11, 2006 32.61 32.64 30.93 32.06 233,756 -0.78(-2.37%)
Sep 08, 2006 33.88 33.88 32.67 32.83 87,755 -0.96(-2.84%)
Sep 07, 2006 33.70 34.10 33.49 33.79 132,075 -0.05(-0.13%)
Sep 06, 2006 33.52 34.11 33.15 33.84 109,639 +0.18(+0.54%)
Sep 05, 2006 33.65 34.01 33.34 33.66 75,045 +0.01(+0.03%)
Sep 01, 2006 33.07 33.93 32.93 33.65 52,719 +0.72(+2.20%)
Aug 31, 2006 33.21 33.43 32.89 32.93 87,866 -0.34(-1.03%)
Aug 30, 2006 33.85 33.86 33.26 33.27 77,366 -0.76(-2.23%)
Aug 29, 2006 34.12 34.29 33.70 34.03 60,677 +0.04(+0.11%)
Aug 28, 2006 34.49 34.49 33.93 33.99 57,030 -0.53(-1.55%)
Aug 25, 2006 34.26 34.70 34.16 34.53 52,498 +0.09(+0.26%)
Aug 24, 2006 33.48 34.52 33.48 34.44 85,655 +1.05(+3.14%)
Aug 23, 2006 34.38 34.72 33.39 33.39 192,089 -0.89(-2.59%)
Aug 22, 2006 33.55 34.29 33.50 34.27 138,043 +1.09(+3.27%)
Aug 21, 2006 32.83 33.39 32.26 33.19 83,003 +0.34(+1.05%)
Aug 18, 2006 32.93 33.04 32.44 32.84 52,940 +0.00(+0.00%)
Aug 17, 2006 32.59 33.45 32.34 32.84 77,918 +0.06(+0.19%)
Aug 16, 2006 31.53 32.84 31.53 32.78 117,707 +1.28(+4.05%)
Aug 15, 2006 31.53 32.12 31.04 31.50 149,759 +0.20(+0.64%)
Aug 14, 2006 31.85 32.18 31.26 31.31 95,050 -0.47(-1.48%)
Aug 11, 2006 31.85 32.35 31.68 31.78 64,987 -0.15(-0.48%)
Aug 10, 2006 33.53 33.53 31.83 31.93 152,080 -1.61(-4.80%)
Aug 09, 2006 34.47 34.56 33.48 33.54 83,666 -0.84(-2.45%)
Aug 08, 2006 34.47 34.64 34.20 34.38 102,344 -0.41(-1.17%)
Aug 07, 2006 35.14 35.14 34.29 34.79 164,679 +0.10(+0.29%)
Aug 04, 2006 35.18 35.20 34.26 34.69 147,769 -0.23(-0.65%)
Aug 03, 2006 33.48 34.92 33.48 34.92 174,074 +1.24(+3.68%)
Aug 02, 2006 33.18 34.30 33.18 33.68 142,685 +0.72(+2.20%)
Aug 01, 2006 33.59 33.60 32.57 32.95 100,797 -0.52(-1.54%)
Jul 31, 2006 32.98 33.57 32.98 33.47 166,890 +1.31(+4.08%)
Jul 28, 2006 31.09 32.19 31.06 32.16 56,145 +1.08(+3.46%)
Jul 27, 2006 31.80 32.28 30.98 31.08 46,640 -0.60(-1.89%)
Jul 26, 2006 31.93 32.07 31.31 31.68 42,330 -0.39(-1.21%)
Jul 25, 2006 31.71 32.84 31.71 32.07 80,350 +0.28(+0.88%)
Jul 24, 2006 31.12 32.03 30.92 31.79 116,381 +0.58(+1.86%)
Jul 21, 2006 31.37 31.80 30.54 31.21 84,771 -0.16(-0.52%)
Jul 20, 2006 31.97 32.11 31.36 31.37 83,003 -0.37(-1.17%)
Jul 19, 2006 30.89 31.94 30.89 31.74 88,197 +0.83(+2.69%)
Jul 18, 2006 30.67 30.95 29.89 30.91 104,334 +0.24(+0.77%)
Jul 17, 2006 31.58 31.94 30.38 30.67 94,608 -0.79(-2.50%)
Jul 14, 2006 31.16 31.76 30.72 31.46 119,586 +0.18(+0.58%)
Jul 13, 2006 32.36 32.40 31.16 31.28 96,044 -1.09(-3.35%)
Jul 12, 2006 33.55 33.55 32.36 32.36 55,261 -1.23(-3.66%)
Jul 11, 2006 33.39 33.69 32.21 33.59 73,166 +0.07(+0.22%)
Jul 10, 2006 32.68 33.79 32.17 33.52 80,018 +0.98(+3.00%)
Jul 07, 2006 34.05 34.05 32.48 32.55 100,023 -1.50(-4.41%)
Jul 06, 2006 34.24 34.57 33.80 34.05 86,871 -0.33(-0.95%)
Jul 05, 2006 34.73 34.77 33.69 34.37 167,111 -0.30(-0.86%)
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.