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 (%)
Oct 31, 2006 34.64 34.83 34.60 34.74 80,570 +0.10(+0.29%)
Oct 30, 2006 34.44 34.76 34.38 34.64 63,328 +0.20(+0.58%)
Oct 27, 2006 34.82 34.88 34.43 34.45 134,283 -0.38(-1.09%)
Oct 26, 2006 34.56 34.83 34.56 34.83 117,815 +0.25(+0.73%)
Oct 25, 2006 34.52 34.64 34.41 34.57 82,448 +0.03(+0.08%)
Oct 24, 2006 34.38 34.56 34.38 34.55 113,615 +0.21(+0.61%)
Oct 23, 2006 33.93 34.37 33.77 34.34 99,911 +0.46(+1.36%)
Oct 20, 2006 33.21 33.93 33.12 33.88 70,954 +0.74(+2.24%)
Oct 19, 2006 32.93 33.42 32.93 33.13 64,986 +0.11(+0.33%)
Oct 18, 2006 33.12 33.44 32.82 33.03 51,613 +0.13(+0.39%)
Oct 17, 2006 32.68 33.22 32.42 32.90 56,365 +0.04(+0.11%)
Oct 16, 2006 32.66 32.93 32.34 32.86 43,213 +0.29(+0.89%)
Oct 13, 2006 32.17 32.93 32.17 32.57 68,633 +0.36(+1.12%)
Oct 12, 2006 31.67 32.30 31.48 32.21 51,945 +0.71(+2.27%)
Oct 11, 2006 31.76 31.80 31.38 31.50 63,439 -0.30(-0.94%)
Oct 10, 2006 31.09 31.90 31.04 31.79 73,165 +0.93(+3.02%)
Oct 09, 2006 30.64 31.02 30.46 30.86 72,391 +0.15(+0.50%)
Oct 06, 2006 30.76 30.94 30.64 30.71 67,639 -0.17(-0.56%)
Oct 05, 2006 30.58 30.92 30.57 30.88 35,808 +0.34(+1.13%)
Oct 04, 2006 29.36 30.58 29.30 30.54 144,340 +1.29(+4.42%)
Oct 03, 2006 29.09 29.72 28.96 29.24 274,645 +0.15(+0.53%)
Oct 02, 2006 29.56 29.83 29.06 29.09 139,920 -0.52(-1.74%)
Sep 29, 2006 30.41 30.68 29.57 29.61 98,695 -0.71(-2.36%)
Sep 28, 2006 30.33 30.57 30.18 30.32 105,658 -0.24(-0.77%)
Sep 27, 2006 29.77 30.68 29.77 30.56 102,453 +0.91(+3.08%)
Sep 26, 2006 31.62 31.70 28.72 29.64 260,167 +0.91(+3.18%)
Sep 25, 2006 29.19 29.41 28.59 28.73 210,322 -0.48(-1.64%)
Sep 22, 2006 29.92 30.16 29.04 29.21 149,645 -0.81(-2.68%)
Sep 21, 2006 30.49 30.55 29.37 30.01 203,580 -0.49(-1.60%)
Sep 20, 2006 31.49 31.49 30.49 30.50 89,411 -0.81(-2.57%)
Sep 19, 2006 30.31 31.40 30.07 31.31 134,283 +1.02(+3.38%)
Sep 18, 2006 30.45 30.67 29.99 30.28 129,420 -0.43(-1.41%)
Sep 15, 2006 31.03 31.19 30.69 30.72 214,964 -0.31(-0.99%)
Sep 14, 2006 31.41 31.61 30.95 31.03 103,779 -0.38(-1.21%)
Sep 13, 2006 31.81 31.89 31.39 31.41 74,380 -0.50(-1.56%)
Sep 12, 2006 31.85 32.56 31.67 31.90 82,669 -0.15(-0.48%)
Sep 11, 2006 32.61 32.65 30.93 32.06 233,752 -0.78(-2.37%)
Sep 08, 2006 33.88 33.88 32.67 32.84 87,753 -0.96(-2.84%)
Sep 07, 2006 33.70 34.10 33.49 33.79 132,073 -0.05(-0.13%)
Sep 06, 2006 33.52 34.11 33.15 33.84 109,637 +0.18(+0.54%)
Sep 05, 2006 33.65 34.01 33.34 33.66 75,043 +0.01(+0.03%)
Sep 01, 2006 33.07 33.93 32.93 33.65 52,718 +0.72(+2.20%)
Aug 31, 2006 33.21 33.43 32.89 32.93 87,864 -0.34(-1.03%)
Aug 30, 2006 33.85 33.86 33.26 33.27 77,364 -0.76(-2.23%)
Aug 29, 2006 34.12 34.29 33.70 34.03 60,676 +0.04(+0.11%)
Aug 28, 2006 34.49 34.49 33.93 33.99 57,029 -0.53(-1.55%)
Aug 25, 2006 34.26 34.70 34.17 34.53 52,497 +0.09(+0.26%)
Aug 24, 2006 33.48 34.52 33.48 34.44 85,654 +1.05(+3.14%)
Aug 23, 2006 34.38 34.72 33.39 33.39 192,086 -0.89(-2.59%)
Aug 22, 2006 33.55 34.29 33.50 34.27 138,041 +1.09(+3.27%)
Aug 21, 2006 32.83 33.39 32.26 33.19 83,001 +0.34(+1.05%)
Aug 18, 2006 32.93 33.04 32.44 32.84 52,939 +0.00(+0.00%)
Aug 17, 2006 32.59 33.45 32.34 32.84 77,917 +0.06(+0.19%)
Aug 16, 2006 31.53 32.84 31.53 32.78 117,705 +1.28(+4.05%)
Aug 15, 2006 31.53 32.12 31.04 31.51 149,756 +0.20(+0.64%)
Aug 14, 2006 31.85 32.18 31.26 31.31 95,048 -0.47(-1.48%)
Aug 11, 2006 31.85 32.35 31.68 31.78 64,986 -0.15(-0.48%)
Aug 10, 2006 33.53 33.53 31.83 31.93 152,077 -1.61(-4.80%)
Aug 09, 2006 34.47 34.56 33.48 33.54 83,664 -0.84(-2.45%)
Aug 08, 2006 34.47 34.64 34.20 34.38 102,342 -0.41(-1.17%)
Aug 07, 2006 35.14 35.14 34.30 34.79 164,676 +0.10(+0.29%)
Aug 04, 2006 35.18 35.20 34.26 34.69 147,767 -0.23(-0.65%)
Aug 03, 2006 33.48 34.92 33.48 34.92 174,071 +1.24(+3.68%)
Aug 02, 2006 33.18 34.30 33.18 33.68 142,683 +0.72(+2.20%)
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.