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 (%)
Mar 31, 2020 67.06 69.27 65.64 67.66 562,875 +1.61(+2.44%)
Mar 30, 2020 63.92 67.35 63.10 66.05 270,194 +2.99(+4.74%)
Mar 27, 2020 64.52 65.63 62.53 63.06 263,500 -3.71(-5.56%)
Mar 26, 2020 67.64 69.80 65.43 66.77 369,214 -0.17(-0.25%)
Mar 25, 2020 71.03 71.72 66.14 66.94 338,718 -5.24(-7.26%)
Mar 24, 2020 66.75 73.30 65.55 72.18 367,464 +8.28(+12.96%)
Mar 23, 2020 66.07 67.56 62.42 63.90 296,315 -2.17(-3.28%)
Mar 20, 2020 70.52 70.52 64.51 66.07 444,100 -3.53(-5.07%)
Mar 19, 2020 67.40 72.49 64.32 69.60 440,367 +2.77(+4.14%)
Mar 18, 2020 65.94 67.80 61.88 66.83 515,922 -2.63(-3.79%)
Mar 17, 2020 60.93 69.46 60.93 69.46 729,193 +9.70(+16.23%)
Mar 16, 2020 56.00 62.18 55.22 59.76 465,355 -3.34(-5.29%)
Mar 13, 2020 60.81 63.10 58.03 63.10 286,100 +4.69(+8.03%)
Mar 12, 2020 57.75 61.12 55.88 58.41 331,072 -4.14(-6.62%)
Mar 11, 2020 64.28 64.88 60.90 62.55 297,289 -3.71(-5.60%)
Mar 10, 2020 65.89 66.61 63.38 66.26 257,393 +1.91(+2.97%)
Mar 09, 2020 65.86 66.87 63.22 64.35 337,255 -6.63(-9.34%)
Mar 06, 2020 70.25 71.25 69.16 70.98 247,700 -0.52(-0.73%)
Mar 05, 2020 71.82 72.08 70.33 71.50 218,239 -1.78(-2.43%)
Mar 04, 2020 72.12 73.60 71.11 73.28 181,690 +2.63(+3.72%)
Mar 03, 2020 72.32 74.09 70.38 70.65 297,352 -1.59(-2.20%)
Mar 02, 2020 69.76 72.24 69.62 72.24 219,121 +2.56(+3.67%)
Feb 28, 2020 69.08 70.53 67.50 69.68 454,600 -2.01(-2.80%)
Feb 27, 2020 71.14 75.51 71.11 71.69 552,515 -0.91(-1.25%)
Feb 26, 2020 75.07 75.55 70.79 72.60 770,954 -7.28(-9.11%)
Feb 25, 2020 83.45 83.55 79.75 79.88 271,224 -3.33(-4.00%)
Feb 24, 2020 83.30 83.62 82.16 83.21 217,335 -3.01(-3.49%)
Feb 21, 2020 86.30 86.83 85.98 86.22 134,700 -0.07(-0.08%)
Feb 20, 2020 85.78 86.76 84.92 86.29 170,268 -0.08(-0.09%)
Feb 19, 2020 86.14 87.07 86.09 86.37 155,079 +0.53(+0.62%)
Feb 18, 2020 85.75 86.83 85.34 85.84 154,352 +0.06(+0.07%)
Feb 14, 2020 86.29 86.40 85.22 85.78 131,300 -0.36(-0.42%)
Feb 13, 2020 84.81 86.54 84.37 86.14 107,887 +0.82(+0.96%)
Feb 12, 2020 84.26 85.37 83.13 85.32 199,789 +0.64(+0.76%)
Feb 11, 2020 84.71 85.32 84.10 84.68 113,727 +0.18(+0.21%)
Feb 10, 2020 83.85 84.75 83.63 84.50 83,140 -0.03(-0.04%)
Feb 07, 2020 85.44 85.57 84.22 84.53 121,000 -0.96(-1.12%)
Feb 06, 2020 86.71 86.76 85.33 85.49 205,286 -0.75(-0.87%)
Feb 05, 2020 83.87 86.27 83.87 86.24 303,615 +3.04(+3.65%)
Feb 04, 2020 80.83 83.23 80.83 83.20 223,885 +2.65(+3.29%)
Feb 03, 2020 80.12 80.65 79.71 80.55 123,607 +1.29(+1.63%)
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%)
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.