Ormat Technologies (NY: ORA )

67.16 +0.87 (+1.31%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.40 33.40 32.42 32.63 239,768 -0.86(-2.57%)
Aug 28, 2009 34.27 34.39 33.21 33.49 153,885 -0.59(-1.73%)
Aug 27, 2009 33.67 34.08 33.52 34.07 196,896 +0.23(+0.67%)
Aug 26, 2009 33.59 34.19 33.48 33.85 189,671 +0.15(+0.46%)
Aug 25, 2009 33.95 34.18 33.59 33.69 138,961 -0.02(-0.05%)
Aug 24, 2009 34.19 34.54 33.50 33.71 142,101 -0.40(-1.17%)
Aug 21, 2009 32.99 34.12 32.95 34.11 244,749 +1.18(+3.57%)
Aug 20, 2009 33.33 33.74 32.71 32.93 221,690 -0.39(-1.17%)
Aug 19, 2009 32.07 33.32 32.00 33.32 274,866 +0.86(+2.65%)
Aug 18, 2009 33.54 33.54 32.25 32.46 416,733 -1.47(-4.32%)
Aug 17, 2009 34.16 34.16 33.05 33.93 170,143 -0.62(-1.78%)
Aug 14, 2009 34.62 34.77 33.97 34.54 194,131 +0.11(+0.32%)
Aug 13, 2009 34.60 34.72 33.96 34.44 159,873 +0.44(+1.30%)
Aug 12, 2009 33.41 34.51 33.13 33.99 252,907 +0.01(+0.03%)
Aug 11, 2009 34.70 34.70 33.65 33.98 243,038 -0.68(-1.96%)
Aug 10, 2009 34.88 35.01 34.51 34.66 179,638 -0.49(-1.39%)
Aug 07, 2009 36.58 36.58 34.86 35.15 284,830 -0.72(-2.02%)
Aug 06, 2009 37.49 37.77 35.53 35.87 424,193 -0.62(-1.69%)
Aug 05, 2009 37.04 37.65 36.36 36.49 313,369 +0.04(+0.10%)
Aug 04, 2009 36.03 36.84 35.43 36.45 369,956 +0.52(+1.43%)
Aug 03, 2009 35.85 36.23 35.70 35.94 307,936 +0.12(+0.33%)
Jul 31, 2009 35.11 36.00 35.03 35.82 479,731 +0.45(+1.28%)
Jul 30, 2009 35.27 35.72 35.07 35.37 237,585 +0.34(+0.98%)
Jul 29, 2009 35.62 35.83 34.91 35.02 342,075 -0.79(-2.20%)
Jul 28, 2009 36.22 36.22 35.43 35.81 224,215 -0.24(-0.68%)
Jul 27, 2009 36.44 36.73 36.00 36.06 184,481 -0.69(-1.87%)
Jul 24, 2009 35.45 36.79 35.40 36.74 254 +1.38(+3.92%)
Jul 23, 2009 34.84 35.38 34.56 35.36 252,470 +0.41(+1.16%)
Jul 22, 2009 35.18 35.30 34.58 34.95 178,501 -0.27(-0.77%)
Jul 21, 2009 35.56 35.56 34.70 35.22 135,161 +0.12(+0.33%)
Jul 20, 2009 34.89 35.21 34.68 35.11 183,783 +0.22(+0.62%)
Jul 17, 2009 35.47 35.56 34.62 34.89 171,417 -0.50(-1.41%)
Jul 16, 2009 35.37 35.59 34.64 35.39 92,977 +0.04(+0.10%)
Jul 15, 2009 34.96 35.68 34.72 35.35 180,873 +0.76(+2.20%)
Jul 14, 2009 34.67 35.14 34.39 34.59 177,698 +0.03(+0.08%)
Jul 13, 2009 33.66 34.56 33.55 34.56 538,241 +1.57(+4.74%)
Jul 10, 2009 32.90 33.21 32.70 33.00 121,734 -0.33(-1.00%)
Jul 09, 2009 33.55 33.55 32.97 33.33 126,778 +0.05(+0.14%)
Jul 08, 2009 33.96 34.28 32.74 33.29 237,186 -0.54(-1.60%)
Jul 07, 2009 34.53 34.62 33.83 33.83 184,286 -0.70(-2.02%)
Jul 06, 2009 35.24 35.38 33.94 34.53 390,899 -1.39(-3.88%)
Jul 02, 2009 37.41 37.41 35.87 35.92 229,590 -1.85(-4.91%)
Jul 01, 2009 36.76 38.62 36.51 37.77 359,493 +1.30(+3.57%)
Jun 30, 2009 36.82 37.11 36.02 36.47 473,750 -0.30(-0.81%)
Jun 29, 2009 36.06 36.84 35.90 36.77 574,717 +1.10(+3.09%)
Jun 26, 2009 37.09 37.29 35.67 35.67 1,972,624 -1.77(-4.74%)
Jun 25, 2009 36.69 37.44 36.64 37.44 278,042 +1.37(+3.79%)
Jun 24, 2009 35.39 36.07 35.20 36.07 295,686 +0.90(+2.57%)
Jun 23, 2009 34.93 35.29 34.71 35.17 222,125 +0.39(+1.12%)
Jun 22, 2009 35.97 36.19 34.63 34.78 296,565 -1.50(-4.14%)
Jun 19, 2009 36.19 36.88 36.08 36.28 245,757 +0.29(+0.80%)
Jun 18, 2009 35.50 36.03 35.13 35.99 203,528 +0.71(+2.00%)
Jun 17, 2009 34.70 35.91 34.70 35.29 273,995 +0.59(+1.69%)
Jun 16, 2009 35.72 36.15 34.66 34.70 307,970 -1.03(-2.89%)
Jun 15, 2009 37.27 37.49 35.36 35.73 208,537 -1.78(-4.75%)
Jun 12, 2009 37.30 37.56 36.59 37.51 199,939 +0.37(+1.00%)
Jun 11, 2009 36.30 37.53 36.19 37.14 357,638 +0.84(+2.32%)
Jun 10, 2009 37.03 37.09 35.59 36.30 267,262 -0.37(-1.01%)
Jun 09, 2009 36.37 36.85 36.32 36.67 215,111 +0.61(+1.68%)
Jun 08, 2009 36.52 36.57 35.69 36.06 348,068 -0.49(-1.34%)
Jun 05, 2009 36.73 37.07 36.21 36.55 243,751 -0.17(-0.47%)
Jun 04, 2009 35.84 36.78 35.80 36.73 186,512 +0.92(+2.58%)
Jun 03, 2009 36.93 36.93 34.84 35.80 249,408 -1.31(-3.53%)
Jun 02, 2009 37.16 37.79 36.87 37.11 273,295 -0.39(-1.04%)
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.