Ormat Technologies (NY: ORA )

75.36 -0.21 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.08 24.23 23.88 23.88 106,875 -0.37(-1.53%)
Jul 30, 2014 24.85 24.85 24.08 24.25 90,188 -0.44(-1.80%)
Jul 29, 2014 25.08 25.38 24.58 24.70 27,568 -0.22(-0.89%)
Jul 28, 2014 24.50 25.11 24.20 24.92 65,715 +0.42(+1.70%)
Jul 25, 2014 24.90 24.90 24.41 24.50 54,626 -0.54(-2.14%)
Jul 24, 2014 25.17 25.40 24.83 25.04 91,384 -0.04(-0.15%)
Jul 23, 2014 25.36 25.47 25.05 25.08 43,843 -0.40(-1.56%)
Jul 22, 2014 25.58 25.68 25.28 25.48 34,689 -0.04(-0.15%)
Jul 21, 2014 25.60 25.74 25.40 25.51 33,144 -0.21(-0.83%)
Jul 18, 2014 25.46 25.86 25.08 25.73 60,659 +0.21(+0.83%)
Jul 17, 2014 25.53 25.80 25.43 25.51 62,502 -0.18(-0.68%)
Jul 16, 2014 25.50 25.78 25.42 25.69 76,198 +0.40(+1.57%)
Jul 15, 2014 25.40 25.47 24.99 25.29 79,334 -0.06(-0.22%)
Jul 14, 2014 25.62 25.71 25.22 25.35 52,218 -0.16(-0.62%)
Jul 11, 2014 25.97 25.97 25.31 25.50 51,436 -0.54(-2.06%)
Jul 10, 2014 25.89 26.14 25.73 26.04 44,758 -0.21(-0.81%)
Jul 09, 2014 26.13 26.41 26.02 26.25 39,947 +0.13(+0.50%)
Jul 08, 2014 26.54 26.65 25.76 26.12 74,485 -0.49(-1.84%)
Jul 07, 2014 26.66 26.77 26.56 26.61 45,197 -0.05(-0.17%)
Jul 03, 2014 27.04 26.66 26.66 26.66 25,917 -0.23(-0.86%)
Jul 02, 2014 27.13 27.24 26.84 26.89 49,482 -0.29(-1.06%)
Jul 01, 2014 26.71 27.34 26.64 27.18 94,023 +0.48(+1.80%)
Jun 30, 2014 27.04 27.14 26.61 26.70 49,630 -0.39(-1.44%)
Jun 27, 2014 26.47 27.27 26.47 27.09 248,142 +0.47(+1.77%)
Jun 26, 2014 26.36 26.68 26.15 26.61 56,277 +0.21(+0.81%)
Jun 25, 2014 26.45 26.49 26.26 26.40 41,412 -0.12(-0.45%)
Jun 24, 2014 26.78 27.22 26.47 26.52 57,455 -0.33(-1.24%)
Jun 23, 2014 26.98 27.10 26.69 26.85 44,590 -0.08(-0.31%)
Jun 20, 2014 27.08 27.27 26.84 26.94 107,434 +0.00(+0.00%)
Jun 19, 2014 27.25 27.46 26.88 26.94 52,948 -0.38(-1.39%)
Jun 18, 2014 26.74 27.34 26.73 27.32 45,862 +0.62(+2.32%)
Jun 17, 2014 26.85 27.06 26.65 26.70 39,577 -0.25(-0.93%)
Jun 16, 2014 26.67 26.99 26.48 26.95 66,738 +0.27(+1.01%)
Jun 13, 2014 26.89 27.10 26.51 26.68 43,976 -0.11(-0.41%)
Jun 12, 2014 27.20 27.20 26.66 26.79 45,535 -0.44(-1.63%)
Jun 11, 2014 27.33 27.68 27.20 27.23 40,699 -0.24(-0.88%)
Jun 10, 2014 27.78 27.78 27.21 27.48 62,092 -0.62(-2.21%)
Jun 06, 2014 28.02 28.16 27.77 28.10 89,634 +0.13(+0.46%)
Jun 05, 2014 27.40 28.06 27.38 27.97 85,269 +0.63(+2.30%)
Jun 04, 2014 27.30 27.50 27.07 27.34 36,504 -0.06(-0.24%)
Jun 03, 2014 27.22 27.54 26.92 27.40 83,023 +0.19(+0.68%)
Jun 02, 2014 27.68 27.68 27.11 27.22 72,134 -0.36(-1.31%)
May 30, 2014 27.15 27.65 27.13 27.58 74,036 +0.50(+1.85%)
May 29, 2014 26.74 27.09 26.64 27.08 96,890 +0.44(+1.63%)
May 28, 2014 26.39 26.75 26.21 26.64 46,581 +0.28(+1.05%)
May 27, 2014 26.13 26.51 25.75 26.36 70,514 +0.23(+0.89%)
May 23, 2014 25.55 26.13 26.13 26.13 41,035 +0.36(+1.40%)
May 22, 2014 25.93 25.94 25.61 25.77 15,075 -0.16(-0.61%)
May 21, 2014 26.30 26.36 25.56 25.93 56,165 -0.48(-1.82%)
May 20, 2014 26.36 26.62 25.86 26.41 123,364 +0.05(+0.18%)
May 19, 2014 26.17 26.58 26.09 26.36 55,476 +0.25(+0.96%)
May 16, 2014 25.91 26.16 25.74 26.11 75,806 +0.16(+0.61%)
May 15, 2014 26.23 26.23 25.89 25.96 80,824 -0.39(-1.47%)
May 14, 2014 26.59 26.81 26.22 26.35 155,478 -0.30(-1.11%)
May 13, 2014 27.03 27.03 26.55 26.64 91,272 -0.31(-1.17%)
May 12, 2014 26.92 27.07 26.36 26.96 199,303 +0.32(+1.22%)
May 09, 2014 26.43 27.41 25.59 26.63 179,638 +2.05(+8.35%)
May 08, 2014 24.70 24.96 24.56 24.58 72,641 -0.06(-0.26%)
May 07, 2014 24.49 24.75 24.17 24.64 51,408 +0.05(+0.19%)
May 06, 2014 24.64 25.23 24.11 24.60 75,220 -0.08(-0.34%)
May 05, 2014 23.78 24.96 23.75 24.68 65,706 +0.36(+1.48%)
May 02, 2014 24.70 24.85 24.18 24.32 48,894 -0.37(-1.50%)
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.