Ormat Technologies (NY: ORA )

71.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.32 29.44 28.88 29.17 174,814 +0.01(+0.04%)
Sep 29, 2010 29.06 29.30 28.67 29.16 197,495 +0.02(+0.07%)
Sep 28, 2010 29.08 29.23 28.53 29.14 101,160 +0.14(+0.48%)
Sep 27, 2010 29.31 29.37 28.90 29.00 174,328 -0.43(-1.46%)
Sep 24, 2010 29.32 29.44 29.01 29.43 184,623 +0.37(+1.27%)
Sep 23, 2010 28.89 29.19 28.67 29.06 103,341 -0.03(-0.10%)
Sep 22, 2010 28.99 29.39 28.74 29.09 111,488 -0.09(-0.31%)
Sep 21, 2010 29.14 29.58 28.72 29.18 292,485 -0.27(-0.92%)
Sep 20, 2010 29.09 29.45 28.80 29.45 120,060 +0.34(+1.17%)
Sep 17, 2010 29.11 29.52 28.77 29.11 156,577 -0.01(-0.03%)
Sep 15, 2010 29.07 29.15 28.72 29.12 115,741 -0.08(-0.27%)
Sep 14, 2010 28.80 29.37 28.32 29.20 174,892 +0.35(+1.21%)
Sep 13, 2010 28.92 28.92 28.53 28.85 117,495 +0.13(+0.45%)
Sep 10, 2010 28.74 28.95 28.67 28.72 74,549 -0.12(-0.42%)
Sep 09, 2010 28.70 29.06 28.70 28.84 119,225 +0.45(+1.59%)
Sep 08, 2010 28.14 28.46 28.05 28.39 185,445 +0.25(+0.89%)
Sep 07, 2010 28.56 28.64 28.08 28.14 137,299 -0.57(-1.99%)
Sep 03, 2010 28.88 29.11 28.34 28.71 114,777 +0.04(+0.14%)
Sep 02, 2010 28.41 28.70 28.18 28.67 211,536 +0.29(+1.02%)
Sep 01, 2010 28.00 28.46 27.76 28.38 282,621 +0.91(+3.31%)
Aug 31, 2010 27.46 27.75 27.11 27.47 500 -0.02(-0.07%)
Aug 30, 2010 28.07 28.13 27.39 27.49 130,503 -0.38(-1.36%)
Aug 27, 2010 27.87 27.93 26.88 27.87 176,413 +0.92(+3.41%)
Aug 26, 2010 27.03 27.46 26.92 26.95 234,822 +0.07(+0.26%)
Aug 25, 2010 25.95 27.00 25.80 26.88 145,736 +0.67(+2.56%)
Aug 24, 2010 26.33 26.36 25.90 26.21 112,423 -0.32(-1.21%)
Aug 23, 2010 26.13 26.71 26.00 26.53 150,699 +0.40(+1.53%)
Aug 20, 2010 26.23 26.34 25.90 26.13 99,760 -0.30(-1.14%)
Aug 19, 2010 26.87 26.99 26.28 26.43 193,679 -0.63(-2.33%)
Aug 18, 2010 27.26 27.27 26.52 27.06 340,842 -0.22(-0.81%)
Aug 17, 2010 27.20 27.50 26.99 27.28 163,271 +0.28(+1.04%)
Aug 16, 2010 27.11 27.35 26.76 27.00 101,336 -0.08(-0.30%)
Aug 13, 2010 27.08 27.54 26.44 27.08 138,252 +0.49(+1.84%)
Aug 12, 2010 26.50 26.84 26.27 26.59 247,032 -0.17(-0.64%)
Aug 11, 2010 27.86 27.89 26.70 26.76 202,096 -1.47(-5.21%)
Aug 10, 2010 28.35 28.52 27.99 28.23 120,859 -0.51(-1.77%)
Aug 09, 2010 28.94 29.11 28.54 28.74 139,823 -0.28(-0.96%)
Aug 06, 2010 29.02 29.12 28.16 29.02 201,389 +0.47(+1.65%)
Aug 05, 2010 28.71 28.73 27.50 28.55 336,690 -0.19(-0.66%)
Aug 04, 2010 28.38 28.93 28.11 28.74 235,261 +0.48(+1.70%)
Aug 03, 2010 28.59 28.83 28.15 28.26 109,125 -0.55(-1.91%)
Aug 02, 2010 28.32 29.10 28.32 28.81 119,475 +0.99(+3.56%)
Jul 30, 2010 27.82 27.88 27.62 27.82 210,735 -0.10(-0.36%)
Jul 29, 2010 28.88 28.96 27.77 27.92 132,591 -0.71(-2.48%)
Jul 28, 2010 29.11 29.14 28.42 28.63 109,425 -0.48(-1.65%)
Jul 27, 2010 29.23 29.25 28.75 29.11 79,912 +0.08(+0.28%)
Jul 26, 2010 28.86 29.12 28.75 29.03 97,293 +0.37(+1.29%)
Jul 23, 2010 28.57 28.79 28.24 28.66 156,181 +0.09(+0.32%)
Jul 22, 2010 27.87 28.65 27.87 28.57 305,032 +0.94(+3.40%)
Jul 21, 2010 28.17 28.57 27.49 27.63 116,683 -0.48(-1.71%)
Jul 20, 2010 27.28 28.13 27.28 28.11 95,321 +0.53(+1.92%)
Jul 19, 2010 27.74 27.74 26.93 27.58 176,213 -0.08(-0.29%)
Jul 16, 2010 27.66 28.02 27.57 27.66 197,628 -0.46(-1.64%)
Jul 15, 2010 28.44 28.54 27.74 28.12 241,798 -0.48(-1.68%)
Jul 14, 2010 28.61 28.99 28.41 28.60 119,894 -0.25(-0.87%)
Jul 13, 2010 29.10 29.30 28.60 28.85 178,733 -0.05(-0.17%)
Jul 12, 2010 29.00 29.05 28.53 28.90 182,951 -0.09(-0.31%)
Jul 09, 2010 28.99 29.09 28.18 28.99 399,695 +0.08(+0.28%)
Jul 08, 2010 29.26 29.41 28.63 28.91 223,933 +0.09(+0.31%)
Jul 07, 2010 28.25 28.96 28.25 28.82 211,291 +0.58(+2.05%)
Jul 06, 2010 28.94 29.17 27.77 28.24 249,818 -0.37(-1.29%)
Jul 02, 2010 28.61 29.20 28.20 28.61 219,141 +0.45(+1.60%)
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.