Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.32 17.68 17.32 17.56 71,045 +0.21(+1.22%)
Oct 26, 2012 17.31 17.35 17.35 17.35 45,631 +0.02(+0.11%)
Oct 25, 2012 17.46 17.52 17.18 17.33 33,526 -0.01(-0.05%)
Oct 24, 2012 17.31 17.43 17.21 17.34 30,436 +0.04(+0.21%)
Oct 23, 2012 17.08 17.36 16.95 17.30 49,637 +0.01(+0.05%)
Oct 19, 2012 18.06 18.06 17.17 17.29 226,003 -0.85(-4.68%)
Oct 18, 2012 18.16 18.30 17.96 18.14 55,122 -0.04(-0.20%)
Oct 17, 2012 18.07 18.18 18.06 18.18 25,084 +0.11(+0.61%)
Oct 16, 2012 18.11 18.31 17.74 18.06 74,466 +0.02(+0.10%)
Oct 15, 2012 17.57 18.18 17.57 18.05 36,449 +0.47(+2.68%)
Oct 12, 2012 17.94 17.96 17.53 17.58 61,053 -0.41(-2.26%)
Oct 11, 2012 17.97 18.11 17.82 17.98 35,125 +0.11(+0.62%)
Oct 10, 2012 17.66 17.93 17.55 17.87 35,001 +0.24(+1.36%)
Oct 09, 2012 17.52 17.64 17.40 17.63 57,719 +0.11(+0.63%)
Oct 08, 2012 17.54 17.68 17.44 17.52 28,481 -0.07(-0.42%)
Oct 05, 2012 17.36 17.75 17.27 17.59 38,793 +0.26(+1.49%)
Oct 04, 2012 17.23 17.36 17.14 17.34 66,297 +0.18(+1.02%)
Oct 03, 2012 17.16 17.39 17.00 17.16 52,096 +0.03(+0.16%)
Oct 02, 2012 17.20 17.21 16.87 17.13 73,804 -0.01(-0.05%)
Oct 01, 2012 17.37 17.60 17.11 17.14 54,700 -0.16(-0.91%)
Sep 28, 2012 17.47 17.47 17.18 17.30 41,588 -0.25(-1.42%)
Sep 27, 2012 17.19 17.71 17.10 17.55 138,045 +0.40(+2.31%)
Sep 26, 2012 17.60 17.60 17.11 17.15 73,346 -0.46(-2.62%)
Sep 25, 2012 17.76 17.96 17.61 17.61 91,561 -0.17(-0.93%)
Sep 24, 2012 17.58 17.83 17.46 17.78 65,010 +0.15(+0.84%)
Sep 21, 2012 17.72 17.72 17.43 17.63 125,204 +0.10(+0.58%)
Sep 20, 2012 17.39 17.63 17.35 17.53 39,422 +0.02(+0.11%)
Sep 19, 2012 17.46 17.63 17.42 17.51 65,547 +0.05(+0.26%)
Sep 18, 2012 17.59 17.65 17.39 17.46 59,733 -0.22(-1.25%)
Sep 17, 2012 17.85 17.86 17.59 17.69 38,229 -0.23(-1.29%)
Sep 14, 2012 18.08 18.14 17.73 17.92 74,126 -0.08(-0.46%)
Sep 13, 2012 17.46 18.02 17.46 18.00 76,228 +0.52(+2.95%)
Sep 12, 2012 17.68 17.68 17.28 17.48 124,776 -0.18(-1.04%)
Sep 11, 2012 17.48 17.69 17.48 17.67 44,365 +0.18(+1.06%)
Sep 10, 2012 17.39 17.65 17.35 17.48 61,112 +0.04(+0.21%)
Sep 07, 2012 17.57 17.62 17.39 17.45 51,340 -0.05(-0.26%)
Sep 06, 2012 17.38 17.60 17.26 17.49 79,506 +0.17(+0.96%)
Sep 05, 2012 17.46 17.63 17.25 17.33 73,211 -0.12(-0.69%)
Sep 04, 2012 17.49 17.49 17.06 17.45 85,694 -0.07(-0.42%)
Aug 31, 2012 18.06 18.13 17.40 17.52 129,352 -0.43(-2.42%)
Aug 30, 2012 18.18 18.18 17.90 17.95 70,976 -0.34(-1.87%)
Aug 29, 2012 18.36 18.46 18.29 18.30 59,290 -0.15(-0.80%)
Aug 27, 2012 18.66 18.72 18.37 18.44 55,923 -0.17(-0.89%)
Aug 24, 2012 18.67 18.94 18.53 18.61 68,663 -0.14(-0.74%)
Aug 23, 2012 19.04 19.04 18.61 18.75 34,827 -0.37(-1.93%)
Aug 22, 2012 19.15 19.29 18.93 19.12 67,084 -0.08(-0.43%)
Aug 21, 2012 19.27 19.51 19.02 19.20 96,373 -0.05(-0.24%)
Aug 20, 2012 18.61 19.33 18.43 19.25 145,481 +0.60(+3.22%)
Aug 17, 2012 18.34 18.65 18.07 18.65 122,480 +0.28(+1.51%)
Aug 16, 2012 18.19 18.41 17.94 18.37 58,059 +0.15(+0.81%)
Aug 15, 2012 17.87 18.24 17.77 18.22 83,045 +0.29(+1.59%)
Aug 14, 2012 17.83 18.06 17.79 17.94 58,898 +0.05(+0.26%)
Aug 13, 2012 18.06 18.06 17.59 17.89 83,755 -0.23(-1.27%)
Aug 10, 2012 18.40 18.40 18.06 18.12 60,708 -0.35(-1.90%)
Aug 09, 2012 18.34 18.56 18.15 18.47 77,834 +0.09(+0.50%)
Aug 08, 2012 18.48 18.48 18.18 18.38 86,909 -0.20(-1.09%)
Aug 07, 2012 18.73 18.95 18.52 18.58 100,378 -0.10(-0.54%)
Aug 06, 2012 18.36 18.71 18.26 18.68 129,404 +0.37(+2.01%)
Aug 03, 2012 18.40 18.62 18.20 18.31 232,986 +0.18(+1.02%)
Aug 02, 2012 17.03 18.75 16.57 18.13 344,661 +1.92(+11.81%)
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.