Ormat Technologies (NY: ORA )

66.51 +0.22 (+0.33%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.63 32.08 30.47 31.85 608,653 +1.22(+3.99%)
Apr 29, 2009 29.20 30.66 29.20 30.63 377,408 +1.74(+6.01%)
Apr 28, 2009 28.04 29.54 27.90 28.89 331,914 +0.61(+2.14%)
Apr 27, 2009 28.25 28.77 28.09 28.28 138,958 -0.39(-1.36%)
Apr 24, 2009 28.68 28.95 28.44 28.67 239,923 +0.41(+1.44%)
Apr 23, 2009 28.09 28.76 27.87 28.27 261,416 +0.28(+1.00%)
Apr 22, 2009 27.96 28.67 27.80 27.99 247,924 -0.35(-1.25%)
Apr 21, 2009 27.70 28.45 27.60 28.34 248,951 +0.59(+2.12%)
Apr 20, 2009 28.26 28.50 27.55 27.75 320,391 -0.72(-2.54%)
Apr 17, 2009 29.04 29.63 28.43 28.47 340,749 -0.63(-2.18%)
Apr 16, 2009 28.59 29.22 28.05 29.11 304,463 +0.98(+3.47%)
Apr 15, 2009 27.15 28.18 26.95 28.13 297,964 +0.76(+2.78%)
Apr 14, 2009 27.53 27.89 27.14 27.37 234,408 -0.41(-1.47%)
Apr 13, 2009 28.20 28.23 27.03 27.78 228,862 -0.60(-2.10%)
Apr 09, 2009 27.56 28.49 27.38 28.37 351,020 +1.38(+5.09%)
Apr 08, 2009 25.72 27.02 25.66 27.00 266,788 +1.42(+5.55%)
Apr 07, 2009 25.69 25.87 25.33 25.58 288,964 -0.44(-1.70%)
Apr 06, 2009 25.84 26.19 25.71 26.02 317,752 +0.01(+0.03%)
Apr 03, 2009 25.93 26.42 25.09 26.01 335,993 +0.17(+0.67%)
Apr 02, 2009 25.34 26.38 25.34 25.84 379,493 +0.94(+3.78%)
Apr 01, 2009 24.65 25.07 24.29 24.90 301,114 +0.05(+0.22%)
Mar 31, 2009 24.76 25.45 24.54 24.85 234,954 +0.50(+2.04%)
Mar 30, 2009 24.65 24.78 23.86 24.35 301,496 -1.11(-4.37%)
Mar 26, 2009 24.92 25.56 24.59 25.46 264,545 +0.90(+3.65%)
Mar 25, 2009 24.66 25.30 23.94 24.57 213,255 +0.12(+0.48%)
Mar 24, 2009 25.18 25.34 24.17 24.45 340,837 -1.04(-4.08%)
Mar 23, 2009 24.97 25.49 24.88 25.49 199,315 +1.48(+6.18%)
Mar 20, 2009 24.93 24.98 23.98 24.00 397,533 -0.86(-3.44%)
Mar 19, 2009 24.34 25.04 24.15 24.86 286,008 +0.57(+2.37%)
Mar 18, 2009 23.73 24.30 23.07 24.28 484,648 +0.57(+2.40%)
Mar 17, 2009 23.51 23.71 22.70 23.71 486,719 +0.27(+1.16%)
Mar 16, 2009 23.03 24.27 23.01 23.44 440,827 +0.46(+2.01%)
Mar 13, 2009 23.02 23.10 22.19 22.98 0 +0.24(+1.03%)
Mar 12, 2009 22.12 22.93 21.88 22.75 538,622 +0.57(+2.57%)
Mar 11, 2009 22.44 22.79 21.75 22.18 322,833 -0.21(-0.93%)
Mar 10, 2009 21.39 22.67 21.39 22.38 438,109 +1.52(+7.29%)
Mar 09, 2009 20.72 21.94 20.69 20.86 216,727 -0.21(-0.99%)
Mar 06, 2009 21.18 22.23 20.67 21.07 0 -0.12(-0.55%)
Mar 05, 2009 21.63 21.80 20.84 21.19 163,671 -0.74(-3.38%)
Mar 04, 2009 21.28 22.32 21.28 21.93 597,371 +0.65(+3.06%)
Mar 02, 2009 22.87 22.87 21.17 21.28 391,946 -1.96(-8.45%)
Feb 27, 2009 24.13 24.20 22.92 23.24 0 -0.95(-3.93%)
Feb 26, 2009 25.73 25.85 24.06 24.19 664,894 -1.48(-5.78%)
Feb 25, 2009 26.84 28.25 25.33 25.68 518,901 -0.94(-3.54%)
Feb 24, 2009 26.09 26.65 25.56 26.62 397,876 +1.09(+4.25%)
Feb 23, 2009 28.29 28.29 25.08 25.53 650,950 -2.22(-7.99%)
Feb 20, 2009 28.50 28.72 27.57 27.75 311,768 -1.45(-4.96%)
Feb 19, 2009 29.01 30.20 28.83 29.20 273,489 +0.79(+2.77%)
Feb 18, 2009 29.70 29.70 28.32 28.41 223,907 -1.09(-3.68%)
Feb 17, 2009 29.57 30.48 29.15 29.50 390,797 -1.48(-4.79%)
Feb 13, 2009 30.00 31.36 29.56 30.98 356,274 +1.38(+4.68%)
Feb 12, 2009 29.00 29.85 28.62 29.60 565,406 +0.06(+0.21%)
Feb 11, 2009 29.52 30.03 28.94 29.53 191,691 +0.13(+0.43%)
Feb 10, 2009 30.40 30.84 29.32 29.41 205,209 -1.15(-3.76%)
Feb 09, 2009 31.05 31.43 30.50 30.56 209,062 -0.71(-2.26%)
Feb 06, 2009 32.17 32.46 31.05 31.26 303,614 -0.67(-2.10%)
Feb 05, 2009 30.94 32.10 30.54 31.93 183,685 +1.02(+3.31%)
Feb 04, 2009 30.26 31.56 30.26 30.91 235,991 +0.75(+2.49%)
Feb 03, 2009 29.74 30.45 29.69 30.16 199,227 +0.61(+2.05%)
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.