Ormat Technologies (NY: ORA )

74.86 -0.50 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.35 41.88 41.21 41.36 196,529 +0.12(+0.30%)
Sep 27, 2007 40.61 41.38 39.89 41.23 321,012 +0.67(+1.65%)
Sep 26, 2007 40.59 41.23 39.69 40.56 205,717 +0.28(+0.69%)
Sep 25, 2007 39.89 40.82 39.89 40.29 141,738 +0.17(+0.42%)
Sep 24, 2007 41.12 41.22 39.96 40.12 190,478 -0.21(-0.53%)
Sep 21, 2007 40.52 40.91 40.03 40.33 330,985 +0.07(+0.18%)
Sep 20, 2007 40.51 40.52 39.50 40.26 161,907 +0.02(+0.04%)
Sep 19, 2007 39.27 40.42 39.23 40.24 373,338 +1.11(+2.83%)
Sep 18, 2007 39.09 39.35 38.48 39.14 245,269 +0.32(+0.83%)
Sep 17, 2007 38.80 39.57 38.70 38.81 131,654 -0.36(-0.91%)
Sep 14, 2007 38.17 39.17 38.17 39.17 201,011 +0.62(+1.62%)
Sep 13, 2007 39.26 39.61 38.52 38.55 101,962 -0.35(-0.89%)
Sep 12, 2007 39.05 39.54 38.82 38.89 82,914 -0.29(-0.75%)
Sep 11, 2007 39.26 39.64 38.78 39.19 134,455 +0.21(+0.53%)
Sep 10, 2007 39.77 39.89 38.14 38.98 104,763 -0.54(-1.38%)
Sep 07, 2007 38.71 40.02 38.71 39.53 122,578 -0.01(-0.02%)
Sep 06, 2007 39.36 39.70 39.07 39.54 112,942 +0.34(+0.87%)
Sep 05, 2007 39.15 39.53 38.76 39.20 154,848 +0.05(+0.14%)
Sep 04, 2007 39.05 40.33 38.91 39.14 269,023 +0.72(+1.88%)
Aug 31, 2007 38.42 38.64 38.01 38.42 372,890 +0.62(+1.65%)
Aug 30, 2007 37.45 38.82 37.45 37.80 124,819 -0.09(-0.24%)
Aug 29, 2007 36.41 37.97 36.36 37.89 129,189 +1.47(+4.04%)
Aug 28, 2007 37.05 37.98 36.23 36.41 168,181 -1.23(-3.27%)
Aug 27, 2007 39.25 39.25 37.43 37.65 91,093 -1.44(-3.68%)
Aug 24, 2007 38.28 39.24 38.25 39.08 121,010 +0.82(+2.15%)
Aug 23, 2007 38.14 38.37 37.27 38.26 115,855 -0.02(-0.05%)
Aug 22, 2007 38.81 38.82 38.02 38.28 160,898 -0.18(-0.46%)
Aug 21, 2007 39.37 39.65 38.27 38.46 218,602 -1.23(-3.10%)
Aug 20, 2007 39.40 40.47 38.68 39.69 304,430 +1.13(+2.94%)
Aug 17, 2007 38.09 39.27 36.93 38.56 447,289 +1.06(+2.83%)
Aug 16, 2007 36.69 37.91 34.54 37.49 514,853 +1.61(+4.48%)
Aug 15, 2007 35.77 36.73 35.77 35.89 232,496 -0.15(-0.42%)
Aug 14, 2007 37.04 37.31 35.94 36.04 259,163 -1.38(-3.70%)
Aug 13, 2007 39.54 40.90 36.02 37.42 745,108 -1.97(-5.01%)
Aug 10, 2007 40.79 41.28 37.74 39.39 1,120,688 -1.76(-4.27%)
Aug 09, 2007 41.86 42.21 39.62 41.15 1,767,308 +0.59(+1.45%)
Aug 08, 2007 41.05 43.92 40.05 40.56 1,633,860 +0.79(+1.97%)
Aug 07, 2007 37.00 40.49 36.82 39.78 686,844 +2.28(+6.09%)
Aug 06, 2007 35.48 37.49 34.58 37.49 518,774 +1.75(+4.89%)
Aug 03, 2007 36.59 36.99 35.74 35.74 343,310 +0.06(+0.18%)
Aug 02, 2007 35.88 37.03 34.76 35.68 503,088 -0.55(-1.53%)
Aug 01, 2007 35.97 36.98 35.63 36.23 537,374 -0.76(-2.05%)
Jul 31, 2007 35.91 37.08 35.79 36.99 503,760 +1.52(+4.28%)
Jul 30, 2007 34.58 35.61 34.52 35.48 223,420 +0.81(+2.34%)
Jul 27, 2007 35.18 35.93 34.66 34.66 291,320 -0.59(-1.67%)
Jul 26, 2007 34.33 35.86 34.33 35.25 376,251 +0.05(+0.15%)
Jul 25, 2007 34.81 35.43 34.23 35.20 254,681 +0.64(+1.86%)
Jul 24, 2007 35.56 35.67 34.43 34.56 248,406 -1.11(-3.10%)
Jul 23, 2007 35.97 37.02 35.48 35.66 155,744 -0.25(-0.70%)
Jul 20, 2007 36.90 36.90 35.48 35.91 182,187 -0.91(-2.47%)
Jul 19, 2007 36.50 36.98 36.44 36.82 191,263 +0.79(+2.18%)
Jul 18, 2007 35.36 36.04 35.36 36.04 174,568 +0.03(+0.07%)
Jul 17, 2007 35.57 36.91 35.39 36.01 384,207 +0.12(+0.32%)
Jul 16, 2007 36.53 37.22 35.71 35.90 244,709 -1.10(-2.97%)
Jul 13, 2007 36.83 36.99 36.37 36.99 148,349 +0.31(+0.85%)
Jul 12, 2007 37.03 37.13 36.07 36.68 232,608 +0.18(+0.49%)
Jul 11, 2007 35.70 36.50 34.94 36.50 381,518 +0.79(+2.22%)
Jul 10, 2007 36.40 36.40 35.61 35.71 255,465 -0.75(-2.06%)
Jul 09, 2007 36.45 36.58 36.10 36.46 238,770 +1.18(+3.34%)
Jul 06, 2007 35.57 35.69 34.87 35.28 273,505 -0.02(-0.05%)
Jul 05, 2007 35.88 35.96 34.81 35.30 317,987 +0.50(+1.44%)
Jul 03, 2007 35.21 36.37 34.72 34.80 101,626 +0.08(+0.23%)
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.