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, 2016 45.34 46.28 45.11 45.96 306,021 +0.78(+1.72%)
Sep 29, 2016 46.45 46.46 45.18 45.19 370,337 -2.06(-4.36%)
Sep 28, 2016 46.86 47.25 46.54 47.25 133,024 +0.12(+0.26%)
Sep 27, 2016 46.76 47.21 46.52 47.12 180,715 +0.44(+0.94%)
Sep 26, 2016 47.26 47.41 46.68 46.69 155,956 -0.95(-1.99%)
Sep 23, 2016 47.49 47.87 47.35 47.64 84,626 +0.13(+0.28%)
Sep 22, 2016 46.95 47.74 46.95 47.50 175,977 +0.51(+1.09%)
Sep 21, 2016 46.48 47.05 46.35 46.99 164,261 +0.30(+0.65%)
Sep 20, 2016 46.51 46.91 46.51 46.69 99,843 +0.03(+0.06%)
Sep 19, 2016 46.18 46.76 46.12 46.66 126,461 +0.34(+0.74%)
Sep 16, 2016 45.76 46.34 45.47 46.32 478,542 +0.60(+1.31%)
Sep 15, 2016 45.53 45.80 45.49 45.72 157,562 +0.46(+1.01%)
Sep 14, 2016 45.08 45.53 44.96 45.26 205,067 -0.30(-0.67%)
Sep 13, 2016 45.91 46.00 45.36 45.57 143,795 -1.06(-2.28%)
Sep 12, 2016 45.73 46.63 45.61 46.63 162,083 +0.17(+0.37%)
Sep 09, 2016 47.87 47.87 46.45 46.46 115,723 -1.84(-3.81%)
Sep 08, 2016 47.19 48.60 47.05 48.30 316,367 +1.49(+3.18%)
Sep 07, 2016 46.35 46.96 46.30 46.81 104,836 +0.28(+0.59%)
Sep 06, 2016 46.32 46.70 46.22 46.53 152,544 -0.03(-0.06%)
Sep 02, 2016 46.36 46.56 46.56 46.56 80,570 +0.49(+1.07%)
Sep 01, 2016 45.83 46.22 45.65 46.07 120,108 +0.11(+0.25%)
Aug 31, 2016 45.89 46.05 45.41 45.95 163,624 -0.20(-0.43%)
Aug 30, 2016 46.44 46.46 45.99 46.15 101,902 -0.11(-0.25%)
Aug 29, 2016 45.94 46.51 45.57 46.27 102,381 +0.34(+0.74%)
Aug 26, 2016 46.49 47.13 45.84 45.93 97,443 -0.41(-0.88%)
Aug 25, 2016 46.04 46.58 46.04 46.33 96,299 +0.21(+0.45%)
Aug 24, 2016 46.08 46.14 45.83 46.13 110,022 -0.05(-0.10%)
Aug 23, 2016 46.05 46.41 46.05 46.17 105,223 +0.31(+0.68%)
Aug 22, 2016 45.68 45.99 45.52 45.86 111,353 +0.20(+0.44%)
Aug 19, 2016 45.67 45.88 45.33 45.66 147,641 -0.28(-0.62%)
Aug 18, 2016 45.25 45.95 45.20 45.95 89,968 +0.62(+1.36%)
Aug 17, 2016 44.89 45.37 44.58 45.33 160,796 +0.48(+1.08%)
Aug 16, 2016 45.38 45.38 44.82 44.84 108,139 -0.64(-1.40%)
Aug 15, 2016 45.26 45.87 45.26 45.48 179,677 +0.28(+0.61%)
Aug 12, 2016 45.38 46.00 45.20 45.20 95,988 -0.09(-0.19%)
Aug 11, 2016 45.61 45.69 45.28 45.29 210,548 -0.06(-0.13%)
Aug 10, 2016 45.85 45.85 45.30 45.35 100,157 -0.31(-0.69%)
Aug 09, 2016 45.68 46.06 45.55 45.66 146,703 +0.08(+0.17%)
Aug 08, 2016 45.74 45.79 45.50 45.58 129,106 +0.24(+0.52%)
Aug 05, 2016 45.22 45.44 44.85 45.35 219,414 +0.26(+0.57%)
Aug 04, 2016 45.24 45.49 44.83 45.09 206,152 -0.80(-1.74%)
Aug 03, 2016 44.47 46.55 44.30 45.89 394,677 +2.51(+5.79%)
Aug 02, 2016 43.56 43.58 43.17 43.37 157,104 -0.05(-0.11%)
Aug 01, 2016 43.48 43.65 43.27 43.42 136,589 +0.15(+0.35%)
Jul 29, 2016 43.26 43.74 42.80 43.27 134,874 +0.12(+0.29%)
Jul 28, 2016 43.10 43.26 42.80 43.15 103,463 +0.37(+0.86%)
Jul 27, 2016 43.12 43.12 42.44 42.78 101,349 -0.31(-0.73%)
Jul 26, 2016 42.95 43.17 42.70 43.09 101,982 +0.15(+0.35%)
Jul 25, 2016 42.94 43.16 42.83 42.94 117,148 +0.18(+0.42%)
Jul 22, 2016 42.34 42.88 42.34 42.76 55,265 +0.33(+0.78%)
Jul 21, 2016 42.20 42.47 42.10 42.43 92,620 +0.09(+0.20%)
Jul 20, 2016 42.43 42.59 42.23 42.34 65,523 -0.10(-0.25%)
Jul 19, 2016 42.84 42.90 42.30 42.45 76,653 -0.35(-0.82%)
Jul 18, 2016 42.84 43.02 42.74 42.80 118,569 +0.27(+0.62%)
Jul 15, 2016 42.56 42.67 42.31 42.53 137,947 +0.18(+0.43%)
Jul 14, 2016 42.36 42.70 42.34 42.35 156,852 +0.12(+0.29%)
Jul 13, 2016 41.86 42.26 41.78 42.23 110,877 +0.36(+0.86%)
Jul 12, 2016 41.90 42.23 41.40 41.87 149,386 +0.21(+0.50%)
Jul 11, 2016 41.85 41.85 41.58 41.66 136,815 +0.02(+0.05%)
Jul 08, 2016 41.26 41.73 41.01 41.64 150,700 +0.63(+1.53%)
Jul 07, 2016 40.90 41.04 40.50 41.01 112,297 +0.07(+0.16%)
Jul 06, 2016 41.14 41.33 40.89 40.95 135,356 -0.30(-0.74%)
Jul 05, 2016 41.20 41.37 40.80 41.25 251,788 -0.24(-0.57%)
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.