Ormat Technologies (NY: ORA )

74.86 -0.50 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.92 15.19 14.72 14.73 171,796 -0.46(-3.02%)
Sep 29, 2011 15.13 15.33 14.84 15.19 244,334 +0.42(+2.85%)
Sep 28, 2011 15.43 15.47 14.75 14.76 382,676 -0.71(-4.56%)
Sep 27, 2011 15.30 16.18 15.27 15.47 469,505 +0.32(+2.12%)
Sep 26, 2011 13.84 15.18 13.84 15.15 408,919 +1.40(+10.19%)
Sep 23, 2011 13.15 13.83 13.15 13.75 261,585 +0.53(+4.02%)
Sep 22, 2011 13.41 13.54 12.91 13.22 193,830 -0.55(-3.99%)
Sep 21, 2011 14.56 14.70 13.75 13.77 231,765 -0.81(-5.53%)
Sep 20, 2011 14.31 14.80 14.28 14.57 352,196 +0.32(+2.25%)
Sep 19, 2011 14.31 14.32 13.92 14.25 195,208 -0.33(-2.26%)
Sep 16, 2011 14.52 14.62 14.22 14.58 333,675 +0.05(+0.32%)
Sep 15, 2011 14.26 14.67 14.07 14.54 138,465 +0.39(+2.79%)
Sep 14, 2011 14.14 14.28 13.78 14.14 150,268 +0.06(+0.46%)
Sep 13, 2011 13.48 14.11 13.42 14.08 264,248 +0.64(+4.77%)
Sep 12, 2011 13.29 13.55 12.94 13.44 458,272 -0.10(-0.74%)
Sep 09, 2011 13.75 13.84 13.33 13.54 245,759 -0.35(-2.51%)
Sep 08, 2011 14.30 14.38 13.82 13.89 173,782 -0.47(-3.25%)
Sep 07, 2011 14.07 14.41 14.06 14.35 192,786 +0.47(+3.36%)
Sep 06, 2011 14.00 14.07 13.72 13.89 219,793 -0.49(-3.44%)
Sep 02, 2011 14.52 14.61 14.35 14.38 162,855 -0.38(-2.54%)
Sep 01, 2011 15.48 15.70 14.71 14.76 201,883 -0.78(-5.01%)
Aug 31, 2011 15.12 15.74 15.12 15.53 289,422 +0.54(+3.60%)
Aug 30, 2011 15.13 15.23 14.95 14.99 121,017 -0.30(-1.98%)
Aug 29, 2011 14.98 15.36 14.98 15.30 131,494 +0.52(+3.53%)
Aug 26, 2011 14.30 14.83 14.11 14.77 142,051 +0.32(+2.22%)
Aug 25, 2011 15.10 15.10 14.39 14.45 253,726 -0.57(-3.78%)
Aug 24, 2011 14.44 15.05 14.36 15.02 293,476 +0.56(+3.86%)
Aug 23, 2011 14.52 14.68 14.24 14.46 448,922 -0.04(-0.25%)
Aug 22, 2011 15.22 15.29 14.48 14.50 233,701 -0.32(-2.16%)
Aug 19, 2011 15.11 15.52 14.78 14.82 258,815 -0.55(-3.58%)
Aug 18, 2011 15.59 15.71 15.18 15.37 255,622 -0.70(-4.33%)
Aug 17, 2011 16.36 16.60 15.93 16.07 145,528 -0.21(-1.29%)
Aug 16, 2011 16.36 16.45 16.07 16.28 208,130 -0.32(-1.93%)
Aug 15, 2011 16.11 16.61 15.96 16.60 219,110 +0.68(+4.26%)
Aug 12, 2011 16.23 16.27 15.78 15.92 248,002 +0.00(+0.00%)
Aug 11, 2011 15.09 16.20 15.09 15.92 284,394 +0.94(+6.28%)
Aug 10, 2011 15.11 15.82 14.90 14.98 443,913 -0.37(-2.44%)
Aug 09, 2011 14.15 15.38 13.97 15.35 567,394 +1.30(+9.23%)
Aug 08, 2011 14.15 15.56 14.04 14.05 664,101 -1.44(-9.32%)
Aug 05, 2011 17.24 17.55 15.29 15.50 711,439 -1.39(-8.22%)
Aug 04, 2011 18.16 19.01 16.81 16.89 513,935 -0.97(-5.42%)
Aug 03, 2011 18.18 18.31 17.69 17.86 349,031 -0.32(-1.76%)
Aug 02, 2011 18.85 18.91 18.17 18.18 212,864 -0.64(-3.40%)
Aug 01, 2011 19.33 19.42 18.53 18.82 154,155 -0.25(-1.29%)
Jul 29, 2011 18.91 19.33 18.80 19.06 128,752 -0.11(-0.57%)
Jul 28, 2011 19.33 19.40 19.11 19.17 130,914 -0.22(-1.13%)
Jul 27, 2011 19.53 19.65 19.37 19.39 139,100 -0.19(-0.98%)
Jul 26, 2011 19.87 19.93 19.48 19.58 133,901 -0.31(-1.56%)
Jul 25, 2011 19.57 20.01 19.51 19.89 118,584 +0.13(+0.65%)
Jul 22, 2011 19.77 19.80 19.73 19.77 115,341 -0.26(-1.28%)
Jul 21, 2011 19.97 20.10 19.82 20.02 128,694 +0.08(+0.41%)
Jul 20, 2011 19.82 20.01 19.79 19.94 119,333 +0.14(+0.69%)
Jul 19, 2011 19.71 19.80 19.49 19.80 127,424 +0.27(+1.40%)
Jul 18, 2011 19.95 20.02 19.46 19.53 98,818 -0.49(-2.46%)
Jul 15, 2011 19.48 20.09 19.48 20.02 170,027 +0.63(+3.25%)
Jul 14, 2011 19.85 19.85 19.38 19.39 140,241 -0.46(-2.30%)
Jul 13, 2011 20.19 20.19 19.43 19.85 321,415 -0.30(-1.50%)
Jul 12, 2011 20.10 20.45 20.10 20.15 168,387 -0.06(-0.32%)
Jul 11, 2011 20.63 20.70 20.10 20.21 171,099 -0.71(-3.41%)
Jul 08, 2011 20.67 20.94 20.57 20.93 148,782 +0.26(+1.24%)
Jul 07, 2011 20.73 20.79 20.47 20.67 224,438 +0.15(+0.71%)
Jul 06, 2011 20.39 20.64 20.12 20.52 207,302 +0.10(+0.49%)
Jul 05, 2011 20.75 20.75 20.31 20.42 251,073 -0.26(-1.24%)
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.