Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 52.14 52.14 49.66 49.77 100,574 -1.80(-3.49%)
Dec 28, 2007 50.48 52.04 50.48 51.57 269,875 +0.87(+1.71%)
Dec 27, 2007 51.70 52.42 50.62 50.71 198,315 -0.60(-1.16%)
Dec 26, 2007 50.39 51.87 50.14 51.30 133,792 +0.66(+1.30%)
Dec 24, 2007 50.65 50.97 50.02 50.64 102,197 -0.62(-1.20%)
Dec 21, 2007 49.28 51.35 49.24 51.26 357,612 +2.62(+5.40%)
Dec 20, 2007 47.05 48.63 46.70 48.63 240,826 +2.22(+4.78%)
Dec 19, 2007 48.14 48.14 46.12 46.42 226,237 -1.61(-3.35%)
Dec 18, 2007 46.99 48.41 46.78 48.03 164,687 +1.69(+3.65%)
Dec 17, 2007 47.24 47.24 45.19 46.33 151,220 -0.14(-0.31%)
Dec 14, 2007 47.76 48.23 46.48 46.48 107,537 -1.76(-3.66%)
Dec 13, 2007 47.88 48.24 46.88 48.24 164,787 +0.62(+1.31%)
Dec 12, 2007 47.89 48.77 46.83 47.62 140,926 +0.74(+1.58%)
Dec 11, 2007 48.25 49.39 46.87 46.88 183,587 -1.04(-2.17%)
Dec 10, 2007 48.79 49.23 47.59 47.92 122,276 -0.66(-1.36%)
Dec 07, 2007 47.21 48.62 47.11 48.58 136,029 +1.28(+2.72%)
Dec 06, 2007 45.34 47.91 45.31 47.29 220,263 +1.95(+4.31%)
Dec 05, 2007 45.86 46.13 45.10 45.34 140,804 +0.25(+0.56%)
Dec 04, 2007 45.42 45.51 44.49 45.09 135,609 -0.65(-1.42%)
Dec 03, 2007 46.27 46.60 45.57 45.74 184,813 +0.05(+0.10%)
Nov 30, 2007 45.16 46.14 44.51 45.69 223,142 +1.23(+2.77%)
Nov 29, 2007 45.29 45.57 44.22 44.46 98,944 -0.85(-1.88%)
Nov 28, 2007 42.51 45.38 42.51 45.31 191,533 +2.80(+6.60%)
Nov 27, 2007 43.00 43.67 42.25 42.51 151,414 -0.22(-0.51%)
Nov 26, 2007 43.83 45.46 42.61 42.72 171,860 -0.61(-1.40%)
Nov 23, 2007 42.62 43.52 41.71 43.33 59,400 +0.97(+2.29%)
Nov 21, 2007 43.08 43.39 42.22 42.36 169,688 -0.88(-2.03%)
Nov 20, 2007 43.66 45.39 42.82 43.24 243,154 -0.90(-2.03%)
Nov 19, 2007 44.07 45.05 43.79 44.14 145,777 -0.56(-1.26%)
Nov 16, 2007 44.53 45.10 43.87 44.70 130,194 +0.36(+0.82%)
Nov 15, 2007 45.69 45.69 44.13 44.34 164,203 -1.23(-2.70%)
Nov 14, 2007 46.01 46.35 44.57 45.57 209,106 -0.33(-0.71%)
Nov 13, 2007 43.85 46.05 43.52 45.89 324,159 +1.24(+2.78%)
Nov 12, 2007 46.66 47.85 44.62 44.65 329,795 -1.69(-3.65%)
Nov 09, 2007 46.77 47.56 46.09 46.34 320,622 -0.89(-1.88%)
Nov 08, 2007 47.86 49.24 46.18 47.23 381,532 -0.71(-1.47%)
Nov 07, 2007 49.48 49.56 47.50 47.94 638,072 -0.83(-1.71%)
Nov 06, 2007 48.92 49.35 47.96 48.77 253,314 +0.17(+0.35%)
Nov 05, 2007 48.17 48.63 47.32 48.60 167,660 +0.80(+1.67%)
Nov 02, 2007 48.23 48.68 46.86 47.80 270,335 +0.10(+0.21%)
Nov 01, 2007 48.36 48.46 46.91 47.70 261,825 -1.09(-2.24%)
Oct 31, 2007 48.14 48.80 47.20 48.80 282,824 +1.51(+3.20%)
Oct 30, 2007 46.60 47.50 46.25 47.28 257,956 +0.99(+2.13%)
Oct 29, 2007 45.47 46.32 45.41 46.30 233,310 +0.92(+2.03%)
Oct 26, 2007 45.24 45.58 44.58 45.38 391,798 +0.63(+1.42%)
Oct 25, 2007 44.94 45.67 44.38 44.74 444,737 +0.19(+0.43%)
Oct 24, 2007 42.35 44.95 42.35 44.55 443,632 +1.09(+2.50%)
Oct 23, 2007 42.75 43.88 41.55 43.47 2,201,143 -2.68(-5.80%)
Oct 22, 2007 43.88 46.28 43.88 46.14 176,171 +1.47(+3.28%)
Oct 19, 2007 47.08 47.27 44.57 44.68 139,477 -2.51(-5.31%)
Oct 18, 2007 46.76 47.41 46.38 47.19 132,294 +0.59(+1.26%)
Oct 17, 2007 45.24 46.66 44.94 46.60 266,688 +2.36(+5.34%)
Oct 16, 2007 45.29 45.83 44.14 44.24 189,323 -1.28(-2.80%)
Oct 15, 2007 44.54 45.54 44.47 45.51 191,865 +0.14(+0.32%)
Oct 12, 2007 45.17 45.42 44.57 45.37 134,725 -0.02(-0.04%)
Oct 11, 2007 45.87 46.04 45.25 45.38 255,193 +0.11(+0.24%)
Oct 10, 2007 44.79 45.63 44.04 45.28 485,299 +0.05(+0.12%)
Oct 09, 2007 45.21 45.24 44.72 45.22 143,788 +0.09(+0.20%)
Oct 08, 2007 45.83 46.29 44.49 45.13 59,018 -0.56(-1.23%)
Oct 05, 2007 44.25 46.63 44.25 45.69 166,113 +1.36(+3.06%)
Oct 04, 2007 42.99 44.34 42.84 44.34 211,537 +1.28(+2.96%)
Oct 03, 2007 43.66 44.09 42.58 43.06 187,223 -0.37(-0.85%)
Oct 02, 2007 43.29 43.98 43.19 43.43 141,909 +0.38(+0.88%)
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.