Ormat Technologies (NY: ORA )

75.20 +0.34 (+0.45%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.80 13.98 13.74 13.97 159,444 +0.17(+1.23%)
Apr 28, 2005 13.81 13.88 13.65 13.80 36,303 -0.04(-0.32%)
Apr 27, 2005 13.74 13.86 13.52 13.84 45,491 +0.09(+0.65%)
Apr 26, 2005 13.83 13.85 13.65 13.75 76,529 +0.04(+0.26%)
Apr 25, 2005 13.48 13.82 13.43 13.72 60,618 +0.28(+2.06%)
Apr 22, 2005 13.20 13.57 13.20 13.44 87,509 +0.24(+1.83%)
Apr 21, 2005 12.94 13.20 12.94 13.20 28,236 +0.28(+2.14%)
Apr 20, 2005 13.25 13.25 12.66 12.92 44,819 -0.09(-0.69%)
Apr 19, 2005 12.72 13.01 12.72 13.01 45,379 +0.38(+3.04%)
Apr 18, 2005 12.41 12.73 12.39 12.63 36,639 +0.21(+1.73%)
Apr 15, 2005 12.82 12.82 12.41 12.41 30,813 -0.40(-3.13%)
Apr 14, 2005 13.52 13.56 12.82 12.82 28,236 -0.77(-5.65%)
Apr 13, 2005 13.65 13.67 13.43 13.58 18,824 -0.05(-0.39%)
Apr 12, 2005 13.51 13.74 13.40 13.64 17,927 +0.04(+0.26%)
Apr 11, 2005 13.70 13.83 13.60 13.60 35,967 -0.05(-0.39%)
Apr 08, 2005 13.79 13.88 13.49 13.65 46,500 -0.30(-2.17%)
Apr 07, 2005 13.92 13.98 13.79 13.96 28,908 -0.05(-0.38%)
Apr 06, 2005 13.92 14.10 13.73 14.01 37,648 +0.02(+0.13%)
Apr 05, 2005 14.04 14.20 13.99 13.99 42,018 -0.16(-1.14%)
Apr 04, 2005 14.01 14.19 13.97 14.15 134,682 +0.15(+1.08%)
Apr 01, 2005 13.92 14.06 13.74 14.00 24,314 +0.03(+0.19%)
Mar 31, 2005 13.92 14.06 13.79 13.98 88,070 +0.09(+0.64%)
Mar 30, 2005 13.67 13.91 13.52 13.89 31,597 +0.26(+1.90%)
Mar 29, 2005 13.74 13.88 13.56 13.63 17,479 -0.12(-0.84%)
Mar 28, 2005 13.79 13.79 13.52 13.74 46,836 +0.00(+0.00%)
Mar 24, 2005 13.79 13.85 13.61 13.74 62,859 -0.04(-0.32%)
Mar 23, 2005 14.28 14.28 13.74 13.79 24,650 -0.06(-0.45%)
Mar 22, 2005 13.88 13.92 13.65 13.85 27,227 -0.12(-0.89%)
Mar 21, 2005 14.15 14.19 13.54 13.98 38,880 -0.17(-1.20%)
Mar 18, 2005 13.74 14.15 13.39 14.15 74,176 +0.40(+2.92%)
Mar 17, 2005 13.37 13.74 13.35 13.74 22,745 +0.37(+2.80%)
Mar 16, 2005 13.66 13.66 12.94 13.37 66,444 -0.29(-2.16%)
Mar 15, 2005 13.75 13.75 13.48 13.66 20,841 -0.05(-0.39%)
Mar 14, 2005 13.75 13.79 13.69 13.72 13,894 -0.04(-0.26%)
Mar 11, 2005 13.64 13.75 13.52 13.75 126,390 +0.15(+1.12%)
Mar 10, 2005 13.98 13.98 13.40 13.60 89,750 -0.38(-2.74%)
Mar 09, 2005 14.06 14.06 13.84 13.98 34,398 -0.07(-0.51%)
Mar 08, 2005 14.15 14.15 13.94 14.06 21,065 -0.09(-0.63%)
Mar 07, 2005 14.12 14.19 13.93 14.15 35,071 +0.01(+0.06%)
Mar 04, 2005 13.92 14.23 13.91 14.14 15,574 +0.27(+1.93%)
Mar 03, 2005 13.83 13.92 13.79 13.87 9,524 +0.03(+0.19%)
Mar 02, 2005 13.86 13.86 13.80 13.84 15,350 -0.02(-0.13%)
Mar 01, 2005 13.83 13.96 13.80 13.86 28,348 +0.01(+0.06%)
Feb 28, 2005 13.97 14.01 13.82 13.85 15,350 +0.02(+0.13%)
Feb 25, 2005 13.74 13.88 13.74 13.83 11,989 +0.08(+0.58%)
Feb 24, 2005 13.61 13.75 13.41 13.75 116,642 +0.08(+0.59%)
Feb 23, 2005 13.70 13.78 13.43 13.67 65,436 +0.00(+0.00%)
Feb 22, 2005 14.07 14.13 13.41 13.67 102,524 -0.39(-2.79%)
Feb 18, 2005 14.15 14.19 14.01 14.07 31,149 -0.04(-0.25%)
Feb 17, 2005 14.32 14.37 14.10 14.10 23,081 -0.28(-1.92%)
Feb 16, 2005 14.59 14.59 14.19 14.38 43,250 -0.08(-0.56%)
Feb 15, 2005 14.54 14.73 14.46 14.46 38,544 +0.12(+0.87%)
Feb 14, 2005 14.15 14.66 14.15 14.33 79,778 +0.41(+2.95%)
Feb 11, 2005 14.03 14.23 13.90 13.92 29,804 -0.13(-0.95%)
Feb 10, 2005 14.32 14.32 13.97 14.06 37,872 -0.31(-2.17%)
Feb 09, 2005 14.23 14.55 14.23 14.37 71,823 +0.13(+0.94%)
Feb 08, 2005 14.07 14.28 14.01 14.23 23,642 +0.18(+1.27%)
Feb 07, 2005 13.89 14.12 13.82 14.06 334,912 +0.17(+1.22%)
Feb 04, 2005 14.03 14.07 13.88 13.89 54,007 -0.14(-1.02%)
Feb 03, 2005 14.14 14.14 14.01 14.03 40,113 -0.11(-0.76%)
Feb 02, 2005 14.23 14.23 14.06 14.14 59,273 -0.04(-0.32%)
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.