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 (%)
Jan 31, 2020 80.83 81.03 78.95 79.26 137,200 -1.99(-2.45%)
Jan 30, 2020 79.69 81.29 79.69 81.25 92,668 +1.06(+1.32%)
Jan 29, 2020 80.30 80.36 79.40 80.19 135,590 -0.10(-0.12%)
Jan 28, 2020 80.88 81.32 79.92 80.29 151,394 -0.23(-0.29%)
Jan 27, 2020 80.72 81.42 80.02 80.52 154,915 -0.79(-0.97%)
Jan 24, 2020 81.38 82.71 80.94 81.31 102,600 -0.04(-0.05%)
Jan 23, 2020 81.32 81.90 81.01 81.35 202,307 +0.75(+0.93%)
Jan 22, 2020 80.52 81.01 80.20 80.60 129,390 +0.75(+0.94%)
Jan 21, 2020 78.70 79.97 78.37 79.85 183,665 +1.45(+1.85%)
Jan 17, 2020 78.54 78.71 77.63 78.40 118,800 +0.04(+0.05%)
Jan 16, 2020 77.89 78.47 77.74 78.36 135,794 +0.76(+0.98%)
Jan 15, 2020 76.51 77.75 76.50 77.60 152,362 +1.26(+1.65%)
Jan 14, 2020 76.00 76.71 75.89 76.34 129,169 +0.13(+0.17%)
Jan 13, 2020 74.99 76.27 74.98 76.21 106,783 +1.28(+1.71%)
Jan 10, 2020 75.51 75.95 74.85 74.93 146,000 -0.75(-0.99%)
Jan 09, 2020 74.88 75.69 74.55 75.68 149,226 +0.71(+0.95%)
Jan 08, 2020 74.48 75.01 73.86 74.97 154,871 +0.60(+0.81%)
Jan 07, 2020 75.12 75.12 74.08 74.37 100,215 -0.53(-0.71%)
Jan 06, 2020 75.17 75.54 74.64 74.90 218,210 +0.15(+0.20%)
Jan 03, 2020 74.70 75.49 74.10 74.75 170,100 -0.13(-0.17%)
Jan 02, 2020 74.49 74.90 74.03 74.88 186,387 +0.36(+0.48%)
Dec 31, 2019 74.98 75.34 74.27 74.52 152,200 -0.62(-0.83%)
Dec 30, 2019 75.33 75.46 74.53 75.14 108,142 +0.63(+0.85%)
Dec 27, 2019 74.73 74.89 74.36 74.51 80,800 -0.01(-0.01%)
Dec 26, 2019 74.30 74.65 74.14 74.52 78,965 -0.37(-0.49%)
Dec 24, 2019 75.13 75.41 74.60 74.89 42,500 +0.15(+0.20%)
Dec 23, 2019 76.03 76.03 74.31 74.74 116,702 -1.62(-2.12%)
Dec 20, 2019 76.03 76.94 75.81 76.36 316,800 +0.84(+1.11%)
Dec 19, 2019 73.88 75.56 73.47 75.52 328,453 -1.35(-1.76%)
Dec 18, 2019 77.42 77.47 76.18 76.87 137,725 -0.72(-0.93%)
Dec 17, 2019 76.75 77.87 76.75 77.59 152,481 +0.25(+0.32%)
Dec 16, 2019 77.14 77.99 76.45 77.34 245,862 +0.69(+0.90%)
Dec 13, 2019 76.29 76.88 75.81 76.65 227,200 +0.45(+0.59%)
Dec 12, 2019 75.61 76.64 75.61 76.20 146,102 +0.27(+0.36%)
Dec 11, 2019 75.81 75.97 75.47 75.93 89,413 +0.26(+0.34%)
Dec 10, 2019 75.80 75.98 75.38 75.67 92,279 +0.11(+0.15%)
Dec 09, 2019 76.39 76.39 75.32 75.56 129,857 -1.17(-1.52%)
Dec 06, 2019 77.19 77.79 76.66 76.73 116,500 -0.28(-0.36%)
Dec 05, 2019 76.65 77.08 76.30 77.01 75,228 +0.33(+0.43%)
Dec 04, 2019 76.51 77.19 76.51 76.68 152,251 +0.18(+0.24%)
Dec 03, 2019 76.71 77.04 76.32 76.50 98,435 -0.45(-0.58%)
Dec 02, 2019 76.92 77.24 76.36 76.95 135,546 +0.10(+0.13%)
Nov 29, 2019 77.20 77.53 76.78 76.85 59,200 -0.72(-0.93%)
Nov 27, 2019 77.47 77.70 77.03 77.57 90,600 +0.41(+0.53%)
Nov 26, 2019 76.65 77.41 76.65 77.16 127,585 +0.15(+0.19%)
Nov 25, 2019 76.14 77.31 75.92 77.01 103,002 +0.55(+0.72%)
Nov 22, 2019 76.05 76.74 75.78 76.46 126,600 +0.46(+0.61%)
Nov 21, 2019 76.22 76.75 75.85 76.00 80,707 -0.27(-0.35%)
Nov 20, 2019 76.45 76.92 75.79 76.27 160,478 -0.30(-0.39%)
Nov 19, 2019 76.60 77.59 76.44 76.57 136,906 -0.01(-0.01%)
Nov 18, 2019 76.11 77.53 76.04 76.58 110,910 +0.13(+0.17%)
Nov 15, 2019 76.22 76.60 76.05 76.45 97,700 +0.48(+0.63%)
Nov 14, 2019 75.89 76.93 75.89 75.97 165,257 +0.33(+0.44%)
Nov 13, 2019 74.89 75.65 74.64 75.64 201,933 +0.64(+0.85%)
Nov 12, 2019 75.02 75.49 74.12 75.00 151,909 -0.05(-0.07%)
Nov 11, 2019 75.16 75.57 74.86 75.05 226,043 -1.20(-1.57%)
Nov 08, 2019 76.25 76.74 75.61 76.25 144,800 -0.62(-0.81%)
Nov 07, 2019 77.51 78.79 75.37 76.87 256,729 +0.54(+0.71%)
Nov 06, 2019 76.19 76.93 76.01 76.33 193,938 +0.25(+0.33%)
Nov 05, 2019 75.28 76.61 75.22 76.08 211,357 +0.89(+1.18%)
Nov 04, 2019 76.90 77.01 74.91 75.19 263,964 -1.29(-1.69%)
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.