Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.17 15.79 15.17 15.59 288,463 +0.54(+3.60%)
Aug 30, 2011 15.18 15.28 15.00 15.04 120,616 -0.30(-1.98%)
Aug 29, 2011 15.03 15.41 15.03 15.35 131,058 +0.52(+3.53%)
Aug 26, 2011 14.35 14.88 14.15 14.82 141,581 +0.32(+2.22%)
Aug 25, 2011 15.15 15.15 14.44 14.50 252,886 -0.57(-3.78%)
Aug 24, 2011 14.48 15.10 14.41 15.07 292,503 +0.56(+3.86%)
Aug 23, 2011 14.57 14.73 14.29 14.51 447,434 -0.04(-0.25%)
Aug 22, 2011 15.27 15.34 14.53 14.55 232,926 -0.32(-2.16%)
Aug 19, 2011 15.16 15.57 14.83 14.87 257,958 -0.55(-3.58%)
Aug 18, 2011 15.64 15.76 15.23 15.42 254,775 -0.70(-4.33%)
Aug 17, 2011 16.41 16.65 15.98 16.12 145,045 -0.21(-1.29%)
Aug 16, 2011 16.41 16.51 16.13 16.33 207,441 -0.32(-1.93%)
Aug 15, 2011 16.16 16.67 16.01 16.65 218,384 +0.68(+4.26%)
Aug 12, 2011 16.28 16.32 15.83 15.97 247,180 +0.00(+0.00%)
Aug 11, 2011 15.14 16.26 15.14 15.97 283,451 +0.94(+6.28%)
Aug 10, 2011 15.16 15.87 14.95 15.03 442,442 -0.38(-2.44%)
Aug 09, 2011 14.19 15.43 14.02 15.40 565,513 +1.30(+9.23%)
Aug 08, 2011 14.19 15.61 14.08 14.10 661,900 -1.45(-9.32%)
Aug 05, 2011 17.30 17.60 15.34 15.55 709,081 -1.39(-8.22%)
Aug 04, 2011 18.22 19.07 16.87 16.94 512,232 -0.97(-5.42%)
Aug 03, 2011 18.24 18.37 17.75 17.92 347,875 -0.32(-1.76%)
Aug 02, 2011 18.91 18.97 18.23 18.24 212,159 -0.64(-3.40%)
Aug 01, 2011 19.39 19.48 18.59 18.88 153,644 -0.25(-1.29%)
Jul 29, 2011 18.97 19.39 18.86 19.13 128,325 -0.11(-0.57%)
Jul 28, 2011 19.39 19.47 19.17 19.24 130,481 -0.22(-1.13%)
Jul 27, 2011 19.59 19.71 19.44 19.46 138,639 -0.19(-0.98%)
Jul 26, 2011 19.93 20.00 19.55 19.65 133,457 -0.31(-1.56%)
Jul 25, 2011 19.64 20.08 19.58 19.96 118,191 +0.13(+0.65%)
Jul 22, 2011 19.83 19.87 19.80 19.83 114,959 -0.26(-1.28%)
Jul 21, 2011 20.03 20.17 19.89 20.09 128,268 +0.08(+0.41%)
Jul 20, 2011 19.89 20.08 19.86 20.01 118,938 +0.14(+0.69%)
Jul 19, 2011 19.78 19.87 19.56 19.87 127,001 +0.28(+1.40%)
Jul 18, 2011 20.02 20.09 19.52 19.59 98,490 -0.50(-2.46%)
Jul 15, 2011 19.55 20.15 19.55 20.09 169,463 +0.63(+3.25%)
Jul 14, 2011 19.91 19.91 19.45 19.46 139,776 -0.46(-2.30%)
Jul 13, 2011 20.25 20.25 19.49 19.91 320,350 -0.30(-1.50%)
Jul 12, 2011 20.16 20.52 20.16 20.22 167,829 -0.06(-0.32%)
Jul 11, 2011 20.70 20.77 20.17 20.28 170,532 -0.72(-3.41%)
Jul 08, 2011 20.74 21.01 20.64 21.00 148,289 +0.26(+1.24%)
Jul 07, 2011 20.79 20.86 20.54 20.74 223,695 +0.15(+0.71%)
Jul 06, 2011 20.46 20.71 20.19 20.59 206,615 +0.10(+0.49%)
Jul 05, 2011 20.82 20.82 20.37 20.49 250,241 -0.26(-1.24%)
Jul 01, 2011 20.21 20.77 20.11 20.75 160,437 +0.57(+2.82%)
Jun 30, 2011 20.48 20.48 20.15 20.18 138,875 -0.22(-1.08%)
Jun 29, 2011 20.17 20.60 19.92 20.40 250,059 +0.32(+1.60%)
Jun 28, 2011 19.83 20.15 19.81 20.08 186,478 +0.25(+1.25%)
Jun 27, 2011 20.08 20.16 19.77 19.83 198,764 -0.17(-0.87%)
Jun 24, 2011 20.37 20.37 19.89 20.01 1,722,297 -0.40(-1.98%)
Jun 23, 2011 20.55 20.64 20.17 20.41 220,171 -0.39(-1.85%)
Jun 22, 2011 20.77 21.21 20.74 20.79 189,227 -0.03(-0.13%)
Jun 21, 2011 20.76 21.21 20.61 20.82 157,763 +0.15(+0.71%)
Jun 20, 2011 20.57 20.68 20.57 20.68 154,181 +0.07(+0.36%)
Jun 17, 2011 20.88 20.88 20.52 20.60 226,706 -0.12(-0.58%)
Jun 16, 2011 20.53 20.87 20.46 20.72 130,457 +0.19(+0.94%)
Jun 15, 2011 20.73 21.38 20.51 20.53 262,705 -0.27(-1.28%)
Jun 14, 2011 20.35 20.82 20.17 20.79 298,665 +0.63(+3.14%)
Jun 13, 2011 20.17 20.42 20.07 20.16 278,241 -0.02(-0.09%)
Jun 10, 2011 20.81 20.88 20.06 20.18 482,829 -0.49(-2.35%)
Jun 09, 2011 19.51 21.30 19.50 20.67 730,477 +1.46(+7.59%)
Jun 08, 2011 19.14 19.52 19.14 19.21 549,984 +0.32(+1.70%)
Jun 07, 2011 19.13 19.14 18.83 18.89 173,031 -0.13(-0.68%)
Jun 06, 2011 19.25 19.68 19.01 19.02 167,080 -0.27(-1.38%)
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.