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, 2010 26.73 26.84 26.33 26.59 191,766 +0.01(+0.04%)
Sep 29, 2010 26.49 26.71 26.14 26.58 216,646 +0.02(+0.07%)
Sep 28, 2010 26.51 26.65 26.01 26.56 110,969 +0.13(+0.48%)
Sep 27, 2010 26.72 26.77 26.35 26.44 191,233 -0.39(-1.46%)
Sep 24, 2010 26.73 26.84 26.45 26.83 202,526 +0.34(+1.27%)
Sep 23, 2010 26.34 26.61 26.14 26.49 113,362 -0.03(-0.10%)
Sep 22, 2010 26.43 26.79 26.20 26.52 122,299 -0.08(-0.31%)
Sep 21, 2010 26.56 26.97 26.18 26.60 320,848 -0.25(-0.92%)
Sep 20, 2010 26.52 26.85 26.25 26.85 131,702 +0.31(+1.17%)
Sep 17, 2010 26.54 26.91 26.23 26.54 171,760 -0.01(-0.03%)
Sep 15, 2010 26.50 26.57 26.18 26.55 126,964 -0.07(-0.27%)
Sep 14, 2010 26.25 26.77 25.82 26.62 191,851 +0.32(+1.21%)
Sep 13, 2010 26.36 26.36 26.01 26.30 128,888 +0.12(+0.45%)
Sep 10, 2010 26.20 26.39 26.14 26.18 81,778 -0.11(-0.42%)
Sep 09, 2010 26.16 26.49 26.16 26.29 130,786 +0.41(+1.58%)
Sep 08, 2010 25.65 25.94 25.57 25.88 203,428 +0.23(+0.89%)
Sep 07, 2010 26.04 26.11 25.60 25.65 150,613 -0.52(-1.99%)
Sep 03, 2010 26.33 26.54 25.83 26.17 125,907 +0.04(+0.14%)
Sep 02, 2010 25.90 26.16 25.69 26.14 232,049 +0.26(+1.02%)
Sep 01, 2010 25.52 25.94 25.31 25.87 310,027 +0.83(+3.31%)
Aug 31, 2010 25.03 25.30 24.71 25.04 548 -0.02(-0.07%)
Aug 30, 2010 25.59 25.64 24.97 25.06 143,158 -0.35(-1.36%)
Aug 27, 2010 25.41 25.46 24.50 25.41 193,520 +0.84(+3.41%)
Aug 26, 2010 24.64 25.03 24.54 24.57 257,593 +0.06(+0.26%)
Aug 25, 2010 23.66 24.61 23.52 24.50 159,868 +0.61(+2.56%)
Aug 24, 2010 24.00 24.03 23.61 23.89 123,324 -0.29(-1.21%)
Aug 23, 2010 23.82 24.35 23.70 24.18 165,312 +0.36(+1.53%)
Aug 20, 2010 23.91 24.01 23.61 23.82 109,434 -0.27(-1.14%)
Aug 19, 2010 24.49 24.60 23.96 24.09 212,460 -0.57(-2.33%)
Aug 18, 2010 24.85 24.86 24.18 24.67 373,894 -0.20(-0.81%)
Aug 17, 2010 24.80 25.07 24.60 24.87 179,103 +0.26(+1.04%)
Aug 16, 2010 24.71 24.93 24.39 24.61 111,162 -0.07(-0.30%)
Aug 13, 2010 24.69 25.11 24.10 24.69 151,658 +0.49(+2.03%)
Aug 12, 2010 24.11 24.42 23.90 24.19 271,497 -0.15(-0.63%)
Aug 11, 2010 25.35 25.38 24.29 24.35 222,111 -1.34(-5.21%)
Aug 10, 2010 25.80 25.95 25.47 25.69 132,828 -0.46(-1.77%)
Aug 09, 2010 26.33 26.48 25.97 26.15 153,670 -0.25(-0.96%)
Aug 06, 2010 26.40 26.50 25.62 26.40 221,334 +0.43(+1.65%)
Aug 05, 2010 26.12 26.14 25.02 25.98 370,035 -0.17(-0.66%)
Aug 04, 2010 25.82 26.32 25.58 26.15 258,561 +0.44(+1.70%)
Aug 03, 2010 26.01 26.23 25.61 25.71 119,932 -0.50(-1.91%)
Aug 02, 2010 25.77 26.48 25.77 26.21 131,307 +0.90(+3.56%)
Jul 30, 2010 25.31 25.37 25.13 25.31 231,606 -0.09(-0.36%)
Jul 29, 2010 26.28 26.35 25.27 25.40 145,722 -0.65(-2.48%)
Jul 28, 2010 26.49 26.51 25.86 26.05 120,262 -0.44(-1.65%)
Jul 27, 2010 26.60 26.61 26.16 26.49 87,826 +0.07(+0.28%)
Jul 26, 2010 26.26 26.50 26.16 26.41 106,928 +0.34(+1.29%)
Jul 23, 2010 26.00 26.20 25.70 26.08 171,649 +0.08(+0.32%)
Jul 22, 2010 25.36 26.07 25.36 26.00 335,242 +0.86(+3.40%)
Jul 21, 2010 25.63 26.00 25.01 25.14 128,239 -0.44(-1.71%)
Jul 20, 2010 24.82 25.60 24.82 25.58 104,761 +0.48(+1.92%)
Jul 19, 2010 25.24 25.24 24.50 25.09 193,664 -0.07(-0.29%)
Jul 16, 2010 25.17 25.50 25.09 25.17 217,200 -0.42(-1.64%)
Jul 15, 2010 25.88 25.97 25.24 25.59 265,745 -0.44(-1.68%)
Jul 14, 2010 26.03 26.38 25.85 26.02 131,768 -0.23(-0.87%)
Jul 13, 2010 26.48 26.66 26.02 26.25 196,434 -0.05(-0.17%)
Jul 12, 2010 26.39 26.43 25.96 26.30 201,070 -0.08(-0.31%)
Jul 09, 2010 26.38 26.47 25.64 26.38 439,280 +0.07(+0.28%)
Jul 08, 2010 26.62 26.76 26.05 26.30 246,111 +0.08(+0.31%)
Jul 07, 2010 25.70 26.35 25.70 26.22 232,217 +0.53(+2.05%)
Jul 06, 2010 26.33 26.54 25.27 25.70 274,559 -0.34(-1.29%)
Jul 02, 2010 26.03 26.57 25.66 26.03 240,844 +0.41(+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.