Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 60.59 60.65 58.12 58.39 338,667 -2.26(-3.72%)
Sep 28, 2017 57.65 60.79 57.52 60.65 771,715 +4.13(+7.31%)
Sep 27, 2017 55.79 56.91 55.77 56.52 358,191 +1.09(+1.97%)
Sep 26, 2017 55.23 55.60 54.76 55.43 259,558 +0.36(+0.66%)
Sep 25, 2017 54.85 55.31 54.68 55.06 205,285 -0.11(-0.19%)
Sep 22, 2017 55.23 55.46 55.09 55.17 150,302 -0.10(-0.17%)
Sep 21, 2017 55.93 56.24 55.17 55.26 136,143 -0.64(-1.15%)
Sep 20, 2017 56.15 56.36 55.78 55.90 215,134 -0.09(-0.15%)
Sep 19, 2017 55.73 56.69 55.59 55.99 221,837 +0.43(+0.77%)
Sep 18, 2017 55.25 56.23 55.06 55.56 218,670 +0.41(+0.75%)
Sep 15, 2017 55.32 55.64 54.53 55.15 314,762 -0.05(-0.09%)
Sep 14, 2017 54.86 55.41 54.57 55.20 124,877 +0.15(+0.28%)
Sep 13, 2017 54.40 55.75 54.30 55.04 285,146 +0.48(+0.88%)
Sep 12, 2017 54.52 54.84 54.41 54.57 150,878 -0.57(-1.04%)
Sep 11, 2017 55.24 55.24 54.60 55.14 108,010 +0.14(+0.26%)
Sep 08, 2017 54.50 55.35 54.39 55.00 221,400 +0.30(+0.54%)
Sep 07, 2017 55.12 55.12 54.00 54.70 199,676 -0.38(-0.69%)
Sep 06, 2017 55.55 55.56 55.08 55.08 291,637 -0.32(-0.57%)
Sep 05, 2017 54.83 55.49 54.78 55.40 215,100 +0.53(+0.96%)
Sep 01, 2017 55.05 55.21 54.52 54.87 135,479 -0.07(-0.12%)
Aug 31, 2017 54.35 55.14 54.05 54.94 215,132 +0.63(+1.16%)
Aug 30, 2017 53.94 54.59 53.88 54.31 182,251 +0.37(+0.69%)
Aug 29, 2017 53.12 54.17 53.09 53.93 194,924 +0.17(+0.32%)
Aug 28, 2017 53.19 53.85 52.96 53.76 196,916 +0.62(+1.17%)
Aug 25, 2017 53.53 53.69 53.08 53.14 140,528 -0.22(-0.41%)
Aug 24, 2017 53.46 53.64 53.18 53.36 149,474 -0.21(-0.39%)
Aug 23, 2017 53.79 53.92 53.40 53.57 159,248 -0.38(-0.71%)
Aug 22, 2017 53.99 54.05 53.15 53.95 196,155 +0.25(+0.46%)
Aug 21, 2017 53.59 53.88 53.17 53.70 194,720 +0.42(+0.79%)
Aug 18, 2017 52.94 53.48 52.79 53.28 234,129 +0.10(+0.18%)
Aug 17, 2017 54.45 54.63 53.19 53.19 213,869 -0.89(-1.64%)
Aug 16, 2017 54.04 54.22 53.62 54.08 140,781 +0.10(+0.18%)
Aug 15, 2017 54.95 54.95 53.68 53.98 155,677 -0.59(-1.09%)
Aug 14, 2017 54.51 55.25 54.26 54.57 171,268 +0.89(+1.66%)
Aug 11, 2017 53.63 54.08 52.66 53.69 154,732 -0.43(-0.80%)
Aug 10, 2017 54.01 54.71 53.50 54.12 230,719 -0.96(-1.75%)
Aug 09, 2017 55.17 55.56 54.86 55.08 145,183 +0.19(+0.35%)
Aug 08, 2017 55.83 55.96 54.79 54.89 174,716 -0.53(-0.95%)
Aug 07, 2017 55.16 56.20 55.15 55.41 230,722 +0.05(+0.09%)
Aug 04, 2017 54.91 55.49 54.20 55.37 206,513 +0.32(+0.57%)
Aug 03, 2017 57.48 57.56 54.67 55.05 272,606 -2.78(-4.81%)
Aug 02, 2017 57.74 58.08 57.15 57.83 158,333 +0.38(+0.67%)
Aug 01, 2017 56.90 57.72 56.87 57.45 137,313 +0.81(+1.43%)
Jul 31, 2017 56.72 57.11 56.39 56.64 97,516 +0.26(+0.46%)
Jul 28, 2017 55.37 56.51 55.37 56.38 136,040 +0.51(+0.91%)
Jul 27, 2017 56.31 56.37 55.69 55.87 125,956 -0.63(-1.12%)
Jul 26, 2017 56.03 57.02 55.92 56.50 160,205 +0.23(+0.41%)
Jul 25, 2017 56.11 56.46 55.81 56.27 129,033 +0.48(+0.86%)
Jul 24, 2017 56.01 56.12 55.37 55.80 139,214 -0.35(-0.63%)
Jul 21, 2017 56.69 56.69 55.87 56.15 160,598 +0.31(+0.55%)
Jul 20, 2017 55.84 56.01 55.56 55.84 155,333 +0.06(+0.10%)
Jul 19, 2017 55.48 55.92 55.48 55.79 105,887 +0.33(+0.60%)
Jul 18, 2017 55.27 55.64 55.00 55.45 163,823 +0.04(+0.07%)
Jul 17, 2017 55.18 55.51 55.01 55.41 140,697 +0.24(+0.43%)
Jul 14, 2017 54.64 55.40 54.64 55.18 144,630 +0.78(+1.44%)
Jul 13, 2017 54.35 54.58 54.07 54.39 142,272 -0.06(-0.11%)
Jul 12, 2017 54.56 54.95 54.06 54.45 177,898 +1.14(+2.13%)
Jul 11, 2017 53.51 53.83 52.99 53.31 130,009 -0.23(-0.43%)
Jul 10, 2017 54.47 54.47 53.20 53.54 246,252 -1.36(-2.47%)
Jul 07, 2017 54.54 54.98 54.52 54.90 149,074 +0.51(+0.93%)
Jul 06, 2017 54.44 55.10 54.24 54.39 214,141 -0.78(-1.42%)
Jul 05, 2017 55.95 55.98 55.05 55.18 220,712 -0.90(-1.60%)
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.