Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.39 24.72 24.31 24.45 153,324 -0.06(-0.23%)
Sep 29, 2014 24.45 24.72 24.24 24.51 126,661 -0.15(-0.60%)
Sep 26, 2014 24.51 24.69 24.43 24.66 41,155 +0.09(+0.38%)
Sep 25, 2014 24.94 25.08 24.49 24.57 46,332 -0.49(-1.97%)
Sep 24, 2014 25.34 25.34 24.95 25.06 37,948 -0.18(-0.70%)
Sep 23, 2014 25.71 25.91 25.16 25.24 40,503 -0.59(-2.27%)
Sep 22, 2014 25.87 26.10 25.75 25.82 49,538 -0.19(-0.72%)
Sep 19, 2014 26.10 26.25 25.86 26.01 85,769 -0.07(-0.25%)
Sep 18, 2014 25.88 26.19 25.85 26.07 51,258 +0.34(+1.30%)
Sep 17, 2014 26.04 26.06 25.65 25.74 41,113 -0.31(-1.18%)
Sep 16, 2014 25.93 26.11 25.89 26.05 43,802 +0.03(+0.11%)
Sep 15, 2014 26.15 26.22 25.89 26.02 54,283 -0.14(-0.53%)
Sep 12, 2014 26.28 26.30 25.96 26.16 82,426 -0.07(-0.28%)
Sep 11, 2014 26.00 26.31 25.96 26.23 56,770 +0.10(+0.39%)
Sep 10, 2014 26.17 26.17 25.85 26.13 47,161 +0.02(+0.07%)
Sep 09, 2014 26.06 26.21 25.85 26.11 115,912 -0.05(-0.18%)
Sep 08, 2014 26.24 26.32 25.96 26.16 29,729 -0.12(-0.46%)
Sep 05, 2014 26.02 26.32 25.97 26.28 54,162 +0.28(+1.07%)
Sep 04, 2014 26.11 26.12 25.85 26.00 42,703 -0.03(-0.11%)
Sep 03, 2014 26.01 26.06 25.87 26.03 57,802 +0.18(+0.68%)
Sep 02, 2014 25.73 26.00 25.51 25.85 67,901 +0.22(+0.87%)
Aug 29, 2014 25.41 25.63 25.63 25.63 45,011 +0.20(+0.77%)
Aug 28, 2014 25.28 25.46 25.26 25.43 53,261 +0.01(+0.04%)
Aug 27, 2014 25.42 25.56 25.24 25.42 109,708 +0.09(+0.37%)
Aug 26, 2014 25.27 25.38 25.22 25.33 53,921 +0.02(+0.07%)
Aug 25, 2014 25.28 25.28 25.19 25.31 29,222 +0.10(+0.41%)
Aug 22, 2014 25.34 25.39 25.11 25.21 33,987 -0.09(-0.37%)
Aug 21, 2014 25.19 25.35 25.04 25.30 30,189 +0.09(+0.37%)
Aug 20, 2014 25.20 25.31 24.92 25.21 46,948 -0.03(-0.11%)
Aug 19, 2014 24.73 25.28 24.73 25.24 60,854 +0.50(+2.03%)
Aug 18, 2014 24.68 24.78 24.44 24.73 43,374 +0.26(+1.07%)
Aug 15, 2014 24.88 24.88 24.20 24.47 60,178 -0.17(-0.68%)
Aug 14, 2014 24.31 24.72 24.31 24.64 52,119 +0.33(+1.34%)
Aug 13, 2014 24.09 24.45 23.95 24.31 59,004 +0.28(+1.16%)
Aug 12, 2014 23.89 24.07 23.86 24.04 69,658 +0.01(+0.04%)
Aug 11, 2014 23.66 24.17 23.66 24.03 44,853 +0.33(+1.37%)
Aug 08, 2014 23.19 23.74 23.19 23.70 53,498 +0.47(+2.04%)
Aug 07, 2014 23.54 23.70 23.10 23.23 189,818 +0.15(+0.64%)
Aug 06, 2014 23.24 23.24 22.44 23.08 321,039 -0.84(-3.50%)
Aug 05, 2014 23.88 24.02 23.66 23.92 107,678 +0.00(+0.00%)
Aug 04, 2014 23.82 24.11 23.82 23.92 119,740 +0.20(+0.82%)
Aug 01, 2014 23.88 23.90 23.63 23.72 59,894 -0.24(-1.01%)
Jul 31, 2014 24.16 24.31 23.96 23.96 106,521 -0.37(-1.53%)
Jul 30, 2014 24.93 24.93 24.16 24.33 89,889 -0.45(-1.80%)
Jul 29, 2014 25.16 25.47 24.66 24.78 27,476 -0.22(-0.89%)
Jul 28, 2014 24.58 25.20 24.28 25.00 65,498 +0.42(+1.70%)
Jul 25, 2014 24.98 24.98 24.49 24.58 54,445 -0.54(-2.14%)
Jul 24, 2014 25.25 25.49 24.91 25.12 91,081 -0.04(-0.15%)
Jul 23, 2014 25.45 25.55 25.13 25.16 43,697 -0.40(-1.56%)
Jul 22, 2014 25.66 25.76 25.36 25.56 34,575 -0.04(-0.15%)
Jul 21, 2014 25.68 25.83 25.48 25.60 33,034 -0.21(-0.83%)
Jul 18, 2014 25.54 25.95 25.16 25.81 60,458 +0.21(+0.83%)
Jul 17, 2014 25.62 25.89 25.51 25.60 62,295 -0.18(-0.68%)
Jul 16, 2014 25.59 25.87 25.50 25.77 75,945 +0.40(+1.57%)
Jul 15, 2014 25.49 25.55 25.08 25.37 79,071 -0.06(-0.22%)
Jul 14, 2014 25.71 25.79 25.30 25.43 52,045 -0.16(-0.62%)
Jul 11, 2014 26.05 26.05 25.39 25.59 51,266 -0.54(-2.06%)
Jul 10, 2014 25.98 26.23 25.82 26.13 44,610 -0.21(-0.81%)
Jul 09, 2014 26.22 26.50 26.11 26.34 39,815 +0.13(+0.50%)
Jul 08, 2014 26.63 26.74 25.85 26.21 74,238 -0.49(-1.84%)
Jul 07, 2014 26.75 26.86 26.65 26.70 45,047 -0.05(-0.17%)
Jul 03, 2014 27.13 26.75 26.75 26.75 25,831 -0.23(-0.86%)
Jul 02, 2014 27.22 27.33 26.93 26.98 49,318 -0.29(-1.06%)
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.