Ormat Technologies (NY: ORA )

66.18 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.79 31.91 31.50 31.91 209,194 +0.18(+0.56%)
Sep 29, 2015 32.08 32.22 31.43 31.73 141,706 -0.20(-0.62%)
Sep 28, 2015 32.72 32.81 31.89 31.93 132,436 -0.83(-2.55%)
Sep 25, 2015 33.34 33.75 32.70 32.76 178,238 -0.32(-0.96%)
Sep 24, 2015 32.97 33.23 32.71 33.08 147,934 +0.02(+0.06%)
Sep 23, 2015 33.02 33.37 32.78 33.06 128,158 +0.13(+0.40%)
Sep 22, 2015 33.26 33.49 32.72 32.93 118,896 -0.56(-1.68%)
Sep 21, 2015 33.97 34.62 33.45 33.49 206,783 -0.64(-1.87%)
Sep 18, 2015 33.48 34.25 33.48 34.13 432,819 +0.22(+0.64%)
Sep 17, 2015 33.67 34.39 33.59 33.92 97,438 +0.00(+0.00%)
Sep 16, 2015 33.34 34.03 33.34 33.92 67,035 +0.34(+1.01%)
Sep 15, 2015 33.10 33.76 33.10 33.58 74,382 +0.43(+1.30%)
Sep 14, 2015 33.26 33.46 32.95 33.15 87,706 -0.01(-0.03%)
Sep 11, 2015 32.69 33.29 32.69 33.16 67,207 +0.23(+0.71%)
Sep 10, 2015 32.39 33.48 32.39 32.92 111,656 +0.51(+1.56%)
Sep 09, 2015 32.67 32.82 32.27 32.42 113,225 +0.04(+0.12%)
Sep 08, 2015 32.57 32.60 32.10 32.38 131,534 +0.29(+0.91%)
Sep 04, 2015 31.98 32.09 32.09 32.09 63,881 -0.25(-0.78%)
Sep 03, 2015 32.45 32.75 32.23 32.34 88,326 -0.16(-0.49%)
Sep 02, 2015 32.71 32.87 31.94 32.50 121,965 +0.43(+1.34%)
Sep 01, 2015 32.27 32.62 31.89 32.07 179,874 -0.94(-2.84%)
Aug 31, 2015 32.77 33.06 32.43 33.01 112,804 -0.33(-0.98%)
Aug 28, 2015 33.25 33.45 32.80 33.33 80,562 -0.01(-0.03%)
Aug 27, 2015 33.00 33.38 32.48 33.34 114,137 +0.42(+1.28%)
Aug 26, 2015 32.80 33.01 31.98 32.92 153,119 +0.27(+0.83%)
Aug 25, 2015 33.81 33.96 32.40 32.65 181,392 +0.13(+0.40%)
Aug 24, 2015 33.18 34.33 32.41 32.52 259,346 -1.06(-3.16%)
Aug 21, 2015 32.98 34.16 32.77 33.58 163,401 -0.19(-0.56%)
Aug 20, 2015 33.95 34.40 33.74 33.77 120,868 -0.31(-0.91%)
Aug 19, 2015 34.38 34.61 33.85 34.08 119,634 -0.45(-1.30%)
Aug 18, 2015 34.83 35.16 34.49 34.53 122,149 -0.68(-1.94%)
Aug 17, 2015 35.28 35.45 34.10 35.21 152,211 -0.64(-1.78%)
Aug 14, 2015 35.34 35.92 35.34 35.85 64,653 +0.44(+1.24%)
Aug 13, 2015 35.59 35.72 35.22 35.41 64,362 +0.17(+0.48%)
Aug 12, 2015 34.86 35.30 34.71 35.24 136,100 +0.21(+0.59%)
Aug 11, 2015 35.18 35.66 34.85 35.03 107,995 -0.44(-1.24%)
Aug 10, 2015 35.62 35.77 35.25 35.47 157,738 +0.32(+0.91%)
Aug 07, 2015 35.11 35.38 34.80 35.15 78,802 -0.24(-0.69%)
Aug 06, 2015 35.85 35.89 35.30 35.40 103,690 -0.46(-1.28%)
Aug 05, 2015 36.13 36.15 35.33 35.86 139,094 -0.11(-0.31%)
Aug 04, 2015 37.56 37.83 35.88 35.97 194,741 -1.56(-4.17%)
Aug 03, 2015 38.00 38.19 37.48 37.53 128,615 -0.55(-1.45%)
Jul 31, 2015 37.85 38.34 37.83 38.09 130,398 +0.50(+1.32%)
Jul 30, 2015 37.10 38.09 37.07 37.59 102,228 +0.22(+0.58%)
Jul 29, 2015 37.29 37.45 37.10 37.37 110,473 +0.09(+0.25%)
Jul 28, 2015 37.18 37.41 36.90 37.28 79,841 +0.21(+0.56%)
Jul 27, 2015 36.61 37.29 36.58 37.07 88,183 +0.07(+0.20%)
Jul 24, 2015 37.01 37.32 36.89 37.00 109,677 -0.20(-0.53%)
Jul 23, 2015 37.62 37.66 36.99 37.20 117,097 -0.16(-0.43%)
Jul 22, 2015 36.68 37.72 36.68 37.35 129,443 +0.49(+1.32%)
Jul 21, 2015 36.84 36.95 36.66 36.87 109,941 +0.38(+1.05%)
Jul 20, 2015 36.95 36.95 36.32 36.48 107,636 -0.08(-0.23%)
Jul 17, 2015 36.47 36.75 36.40 36.57 59,629 +0.03(+0.08%)
Jul 16, 2015 36.54 36.65 36.18 36.54 83,026 +0.21(+0.57%)
Jul 15, 2015 36.62 36.70 36.12 36.33 69,448 -0.18(-0.49%)
Jul 14, 2015 36.50 36.66 36.43 36.51 82,383 -0.12(-0.33%)
Jul 13, 2015 36.62 36.69 36.23 36.63 116,287 +0.53(+1.48%)
Jul 10, 2015 35.46 36.15 35.39 36.10 97,777 +1.02(+2.91%)
Jul 09, 2015 35.45 35.59 34.89 35.08 102,714 -0.10(-0.29%)
Jul 08, 2015 35.51 35.52 35.07 35.18 80,154 -0.72(-2.01%)
Jul 07, 2015 35.44 36.20 35.31 35.90 129,404 +0.59(+1.67%)
Jul 06, 2015 35.01 35.42 34.92 35.31 108,282 +0.19(+0.53%)
Jul 02, 2015 35.47 35.13 35.13 35.13 78,294 -0.21(-0.58%)
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.