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 30, 2011 16.25 16.64 16.17 16.57 111,391 +0.25(+1.52%)
Dec 29, 2011 16.44 16.52 16.07 16.32 260,770 -0.11(-0.67%)
Dec 28, 2011 16.93 16.93 16.32 16.43 142,464 -0.50(-2.93%)
Dec 27, 2011 16.38 16.98 16.38 16.93 110,910 +0.43(+2.62%)
Dec 23, 2011 16.60 16.71 16.45 16.50 106,927 -0.23(-1.37%)
Dec 21, 2011 16.32 16.73 16.13 16.73 235,353 +0.33(+2.02%)
Dec 20, 2011 16.15 16.44 15.98 16.39 232,819 +0.48(+3.00%)
Dec 19, 2011 15.50 16.03 15.50 15.92 310,995 +0.39(+2.49%)
Dec 16, 2011 15.78 15.83 15.22 15.53 228,372 -0.15(-0.94%)
Dec 15, 2011 15.51 15.86 15.41 15.68 232,769 +0.35(+2.28%)
Dec 14, 2011 15.78 15.83 15.26 15.33 307,424 -0.65(-4.08%)
Dec 13, 2011 16.42 16.61 15.91 15.98 176,266 -0.33(-2.03%)
Dec 12, 2011 16.50 16.64 15.93 16.31 124,528 -0.48(-2.85%)
Dec 09, 2011 16.34 16.87 16.31 16.79 125,765 +0.51(+3.16%)
Dec 08, 2011 16.85 16.85 16.22 16.28 127,317 -0.70(-4.12%)
Dec 07, 2011 16.91 17.10 16.70 16.97 97,854 -0.04(-0.22%)
Dec 06, 2011 16.72 17.16 16.55 17.01 157,735 +0.33(+1.98%)
Dec 05, 2011 16.80 17.07 16.55 16.68 265,731 +0.16(+0.95%)
Dec 02, 2011 16.48 16.69 16.31 16.52 120,582 +0.24(+1.47%)
Dec 01, 2011 17.35 17.42 16.26 16.28 276,937 -1.16(-6.64%)
Nov 30, 2011 17.31 17.46 17.07 17.44 250,263 +0.91(+5.50%)
Nov 29, 2011 16.34 16.54 16.05 16.53 194,214 +0.28(+1.70%)
Nov 28, 2011 16.08 16.28 15.96 16.26 152,888 +0.74(+4.80%)
Nov 25, 2011 15.68 15.96 15.49 15.51 35,795 -0.21(-1.34%)
Nov 23, 2011 16.08 16.10 15.55 15.72 152,777 -0.50(-3.06%)
Nov 22, 2011 16.33 16.41 16.01 16.22 137,625 -0.10(-0.62%)
Nov 21, 2011 16.84 16.90 16.20 16.32 165,555 -0.79(-4.62%)
Nov 18, 2011 17.30 17.43 17.08 17.11 82,340 -0.17(-0.96%)
Nov 17, 2011 17.60 17.75 17.12 17.28 202,185 -0.33(-1.88%)
Nov 16, 2011 17.31 18.02 17.17 17.61 211,982 +0.13(+0.74%)
Nov 15, 2011 16.99 17.64 16.99 17.48 274,940 +0.42(+2.48%)
Nov 14, 2011 16.91 17.11 16.69 17.06 195,337 -0.11(-0.64%)
Nov 11, 2011 16.86 17.21 16.86 17.17 98,064 +0.52(+3.15%)
Nov 10, 2011 16.94 16.99 16.47 16.64 151,415 +0.02(+0.11%)
Nov 09, 2011 17.43 17.58 16.57 16.62 209,949 -1.24(-6.94%)
Nov 08, 2011 17.41 17.92 17.08 17.87 196,564 +0.52(+3.02%)
Nov 07, 2011 17.45 17.78 17.30 17.34 192,832 -0.21(-1.20%)
Nov 04, 2011 17.23 17.64 17.11 17.55 139,899 +0.13(+0.74%)
Nov 03, 2011 17.25 17.52 16.84 17.42 209,420 +0.20(+1.17%)
Nov 02, 2011 17.19 17.46 16.96 17.22 112,127 +0.41(+2.46%)
Nov 01, 2011 16.60 16.99 16.43 16.81 237,746 -0.64(-3.69%)
Oct 31, 2011 17.72 17.75 17.20 17.45 224,693 -0.52(-2.91%)
Oct 28, 2011 17.94 18.09 17.59 17.98 162,058 -0.12(-0.66%)
Oct 27, 2011 17.98 18.24 17.66 18.09 346,036 +0.90(+5.24%)
Oct 26, 2011 17.41 17.44 16.79 17.19 150,342 +0.12(+0.70%)
Oct 25, 2011 17.55 17.74 17.05 17.07 214,226 -0.54(-3.08%)
Oct 24, 2011 17.53 17.74 17.20 17.62 381,197 +0.31(+1.81%)
Oct 21, 2011 17.48 17.63 17.10 17.30 256,122 +0.07(+0.43%)
Oct 20, 2011 17.54 17.70 16.77 17.23 162,933 -0.37(-2.09%)
Oct 19, 2011 17.79 18.18 17.48 17.60 103,416 -0.18(-1.03%)
Oct 18, 2011 17.26 17.96 17.03 17.78 283,327 +0.61(+3.53%)
Oct 17, 2011 17.36 17.36 17.06 17.18 201,111 -0.37(-2.10%)
Oct 14, 2011 17.69 17.84 17.41 17.54 132,038 +0.07(+0.42%)
Oct 13, 2011 17.55 17.61 17.32 17.47 159,312 -0.11(-0.63%)
Oct 12, 2011 17.41 17.75 17.36 17.58 288,566 +0.37(+2.14%)
Oct 11, 2011 17.36 17.36 16.79 17.21 237,521 -0.36(-2.04%)
Oct 10, 2011 16.86 17.58 16.78 17.57 421,017 +1.02(+6.16%)
Oct 07, 2011 16.53 16.86 16.20 16.55 682,222 +0.06(+0.33%)
Oct 06, 2011 16.36 16.59 16.29 16.50 343,333 +0.74(+4.66%)
Oct 05, 2011 15.52 15.82 15.26 15.76 527,174 +0.18(+1.18%)
Oct 04, 2011 14.01 15.61 13.75 15.58 471,162 +1.39(+9.78%)
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.