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 (%)
Sep 29, 2006 33.61 33.91 32.68 32.72 89,300 -0.79(-2.36%)
Sep 28, 2006 33.52 33.79 33.36 33.51 95,600 -0.26(-0.77%)
Sep 27, 2006 32.90 33.91 32.90 33.77 92,700 +1.01(+3.08%)
Sep 26, 2006 34.95 35.04 31.74 32.76 235,400 +1.01(+3.18%)
Sep 25, 2006 32.26 32.50 31.60 31.75 190,300 -0.53(-1.64%)
Sep 22, 2006 33.07 33.33 32.10 32.28 135,400 -0.89(-2.68%)
Sep 21, 2006 33.70 33.76 32.46 33.17 184,200 -0.54(-1.60%)
Sep 20, 2006 34.80 34.80 33.70 33.71 80,900 -0.89(-2.57%)
Sep 19, 2006 33.50 34.70 33.23 34.60 121,500 +1.13(+3.38%)
Sep 18, 2006 33.65 33.90 33.15 33.47 117,100 -0.48(-1.41%)
Sep 15, 2006 34.29 34.47 33.92 33.95 194,500 -0.34(-0.99%)
Sep 14, 2006 34.71 34.94 34.21 34.29 93,900 -0.42(-1.21%)
Sep 13, 2006 35.16 35.25 34.69 34.71 67,300 -0.55(-1.56%)
Sep 12, 2006 35.20 35.99 35.00 35.26 74,800 -0.17(-0.48%)
Sep 11, 2006 36.04 36.08 34.18 35.43 211,500 -0.86(-2.37%)
Sep 08, 2006 37.45 37.45 36.11 36.29 79,400 -1.06(-2.84%)
Sep 07, 2006 37.25 37.69 37.01 37.35 119,500 -0.05(-0.13%)
Sep 06, 2006 37.05 37.70 36.64 37.40 99,200 +0.20(+0.54%)
Sep 05, 2006 37.19 37.59 36.85 37.20 67,900 +0.01(+0.03%)
Sep 01, 2006 36.55 37.50 36.40 37.19 47,700 +0.80(+2.20%)
Aug 31, 2006 36.70 36.95 36.35 36.39 79,500 -0.38(-1.03%)
Aug 30, 2006 37.41 37.42 36.76 36.77 70,000 -0.84(-2.23%)
Aug 29, 2006 37.71 37.90 37.25 37.61 54,900 +0.04(+0.11%)
Aug 28, 2006 38.12 38.12 37.50 37.57 51,600 -0.59(-1.55%)
Aug 25, 2006 37.86 38.35 37.76 38.16 47,500 +0.10(+0.26%)
Aug 24, 2006 37.00 38.15 37.00 38.06 77,500 +1.16(+3.14%)
Aug 23, 2006 38.00 38.37 36.90 36.90 173,800 -0.98(-2.59%)
Aug 22, 2006 37.08 37.90 37.02 37.88 124,900 +1.20(+3.27%)
Aug 21, 2006 36.28 36.90 35.65 36.68 75,100 +0.38(+1.05%)
Aug 18, 2006 36.39 36.52 35.85 36.30 47,900 +0.00(+0.00%)
Aug 17, 2006 36.02 36.97 35.74 36.30 70,500 +0.07(+0.19%)
Aug 16, 2006 34.85 36.30 34.85 36.23 106,500 +1.41(+4.05%)
Aug 15, 2006 34.85 35.50 34.31 34.82 135,500 +0.22(+0.64%)
Aug 14, 2006 35.20 35.57 34.55 34.60 86,000 -0.52(-1.48%)
Aug 11, 2006 35.20 35.75 35.01 35.12 58,800 -0.17(-0.48%)
Aug 10, 2006 37.06 37.06 35.18 35.29 137,600 -1.78(-4.80%)
Aug 09, 2006 38.10 38.20 37.00 37.07 75,700 -0.93(-2.45%)
Aug 08, 2006 38.10 38.29 37.80 38.00 92,600 -0.45(-1.17%)
Aug 07, 2006 38.84 38.84 37.90 38.45 149,000 +0.11(+0.29%)
Aug 04, 2006 38.88 38.90 37.86 38.34 133,700 -0.25(-0.65%)
Aug 03, 2006 37.00 38.59 37.00 38.59 157,500 +1.37(+3.68%)
Aug 02, 2006 36.67 37.91 36.67 37.22 129,100 +0.80(+2.20%)
Aug 01, 2006 37.13 37.14 36.00 36.42 91,200 -0.57(-1.54%)
Jul 31, 2006 36.45 37.10 36.45 36.99 151,000 +1.45(+4.08%)
Jul 28, 2006 34.36 35.58 34.33 35.54 50,800 +1.19(+3.46%)
Jul 27, 2006 35.15 35.68 34.24 34.35 42,200 -0.66(-1.89%)
Jul 26, 2006 35.29 35.44 34.61 35.01 38,300 -0.43(-1.21%)
Jul 25, 2006 35.05 36.30 35.05 35.44 72,700 +0.31(+0.88%)
Jul 24, 2006 34.40 35.40 34.17 35.13 105,300 +0.64(+1.86%)
Jul 21, 2006 34.67 35.15 33.75 34.49 76,700 -0.18(-0.52%)
Jul 20, 2006 35.33 35.49 34.66 34.67 75,100 -0.41(-1.17%)
Jul 19, 2006 34.14 35.30 34.14 35.08 79,800 +0.92(+2.69%)
Jul 18, 2006 33.90 34.21 33.03 34.16 94,400 +0.26(+0.77%)
Jul 17, 2006 34.90 35.30 33.58 33.90 85,600 -0.87(-2.50%)
Jul 14, 2006 34.44 35.10 33.95 34.77 108,200 +0.20(+0.58%)
Jul 13, 2006 35.77 35.81 34.44 34.57 86,900 -1.20(-3.35%)
Jul 12, 2006 37.08 37.08 35.77 35.77 50,000 -1.36(-3.66%)
Jul 11, 2006 36.90 37.24 35.60 37.13 66,200 +0.08(+0.22%)
Jul 10, 2006 36.12 37.35 35.55 37.05 72,400 +1.08(+3.00%)
Jul 07, 2006 37.63 37.63 35.90 35.97 90,500 -1.66(-4.41%)
Jul 06, 2006 37.84 38.21 37.36 37.63 78,600 -0.36(-0.95%)
Jul 05, 2006 38.38 38.43 37.24 37.99 151,200 -0.33(-0.86%)
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.