Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.57 65.15 61.72 62.41 315,364 -2.41(-3.72%)
Apr 29, 2020 63.01 65.25 61.29 64.82 447,019 +3.61(+5.90%)
Apr 28, 2020 61.80 61.98 59.90 61.21 151,164 +0.73(+1.21%)
Apr 27, 2020 60.67 61.12 59.74 60.48 271,268 +1.13(+1.90%)
Apr 24, 2020 58.86 59.64 58.27 59.35 175,800 +0.25(+0.42%)
Apr 23, 2020 59.01 60.15 58.50 59.10 362,265 +0.30(+0.51%)
Apr 22, 2020 58.90 59.99 57.96 58.80 272,174 +0.99(+1.71%)
Apr 21, 2020 58.14 58.89 56.74 57.81 229,719 -1.36(-2.30%)
Apr 20, 2020 60.30 60.96 58.34 59.17 199,205 -1.92(-3.14%)
Apr 17, 2020 61.50 61.99 58.85 61.09 373,200 +0.46(+0.76%)
Apr 16, 2020 59.30 61.17 58.59 60.63 498,899 +2.64(+4.55%)
Apr 15, 2020 59.00 59.75 57.17 57.99 553,290 -2.73(-4.50%)
Apr 14, 2020 63.83 63.83 57.51 60.72 956,766 -2.28(-3.62%)
Apr 13, 2020 61.83 63.29 61.03 63.00 296,884 +0.30(+0.48%)
Apr 09, 2020 63.22 64.09 61.81 62.70 523,900 +0.69(+1.11%)
Apr 08, 2020 63.75 63.78 61.68 62.01 274,170 -0.43(-0.69%)
Apr 07, 2020 64.75 65.78 62.09 62.44 311,883 -1.87(-2.91%)
Apr 06, 2020 64.79 66.79 62.79 64.31 344,185 +1.59(+2.54%)
Apr 03, 2020 63.44 64.48 60.51 62.72 259,700 -0.95(-1.49%)
Apr 02, 2020 63.31 66.09 62.32 63.67 273,185 -0.61(-0.95%)
Apr 01, 2020 66.32 67.09 63.62 64.28 308,233 -3.38(-5.00%)
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%)
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.