Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.29 16.58 16.07 16.08 157,354 -0.50(-3.02%)
Sep 29, 2011 16.52 16.74 16.20 16.58 223,794 +0.46(+2.85%)
Sep 28, 2011 16.85 16.89 16.10 16.12 350,506 -0.77(-4.56%)
Sep 27, 2011 16.70 17.66 16.67 16.89 430,036 +0.35(+2.12%)
Sep 26, 2011 15.11 16.57 15.11 16.54 374,543 +1.53(+10.19%)
Sep 23, 2011 14.36 15.10 14.36 15.01 239,595 +0.58(+4.02%)
Sep 22, 2011 14.64 14.78 14.10 14.43 177,536 -0.60(-3.99%)
Sep 21, 2011 15.90 16.05 15.01 15.03 212,282 -0.88(-5.53%)
Sep 20, 2011 15.62 16.16 15.59 15.91 322,589 +0.35(+2.25%)
Sep 19, 2011 15.62 15.63 15.20 15.56 178,798 -0.36(-2.26%)
Sep 16, 2011 15.85 15.96 15.53 15.92 305,625 +0.05(+0.32%)
Sep 15, 2011 15.57 16.02 15.36 15.87 126,825 +0.43(+2.78%)
Sep 14, 2011 15.44 15.59 15.05 15.44 137,636 +0.07(+0.46%)
Sep 13, 2011 14.72 15.41 14.65 15.37 242,034 +0.70(+4.77%)
Sep 12, 2011 14.51 14.79 14.13 14.67 419,747 -0.11(-0.74%)
Sep 09, 2011 15.01 15.11 14.55 14.78 225,099 -0.38(-2.51%)
Sep 08, 2011 15.61 15.70 15.09 15.16 159,173 -0.51(-3.25%)
Sep 07, 2011 15.36 15.73 15.35 15.67 176,580 +0.51(+3.36%)
Sep 06, 2011 15.29 15.36 14.98 15.16 201,316 -0.54(-3.44%)
Sep 02, 2011 15.85 15.95 15.67 15.70 149,165 -0.41(-2.55%)
Sep 01, 2011 16.90 17.14 16.06 16.11 184,912 -0.85(-5.01%)
Aug 31, 2011 16.51 17.18 16.51 16.96 265,092 +0.59(+3.60%)
Aug 30, 2011 16.52 16.63 16.32 16.37 110,844 -0.33(-1.98%)
Aug 29, 2011 16.35 16.77 16.35 16.70 120,440 +0.57(+3.53%)
Aug 26, 2011 15.61 16.19 15.40 16.13 130,110 +0.35(+2.22%)
Aug 25, 2011 16.49 16.49 15.71 15.78 232,397 -0.62(-3.78%)
Aug 24, 2011 15.76 16.43 15.68 16.40 268,805 +0.61(+3.86%)
Aug 23, 2011 15.85 16.03 15.55 15.79 411,183 -0.04(-0.25%)
Aug 22, 2011 16.62 16.69 15.81 15.83 214,055 -0.35(-2.16%)
Aug 19, 2011 16.50 16.94 16.14 16.18 237,058 -0.60(-3.58%)
Aug 18, 2011 17.02 17.15 16.57 16.78 234,133 -0.76(-4.33%)
Aug 17, 2011 17.86 18.12 17.39 17.54 133,294 -0.23(-1.29%)
Aug 16, 2011 17.86 17.96 17.55 17.77 190,634 -0.35(-1.93%)
Aug 15, 2011 17.59 18.14 17.42 18.12 200,691 +0.74(+4.26%)
Aug 12, 2011 17.72 17.76 17.23 17.38 227,154 -0.04(-0.23%)
Aug 11, 2011 16.51 17.73 16.51 17.42 259,888 +1.03(+6.28%)
Aug 10, 2011 16.53 17.31 16.31 16.39 405,662 -0.41(-2.44%)
Aug 09, 2011 15.48 16.83 15.29 16.80 518,502 +1.42(+9.23%)
Aug 08, 2011 15.48 17.03 15.36 15.38 606,876 -1.58(-9.32%)
Aug 05, 2011 18.87 19.20 16.73 16.96 650,135 -1.52(-8.23%)
Aug 04, 2011 19.87 20.80 18.40 18.48 469,650 -1.06(-5.42%)
Aug 03, 2011 19.89 20.04 19.36 19.54 318,956 -0.35(-1.76%)
Aug 02, 2011 20.63 20.69 19.88 19.89 194,522 -0.70(-3.40%)
Aug 01, 2011 21.15 21.25 20.28 20.59 140,872 -0.27(-1.29%)
Jul 29, 2011 20.69 21.15 20.57 20.86 117,658 -0.12(-0.57%)
Jul 28, 2011 21.15 21.23 20.91 20.98 119,634 -0.24(-1.13%)
Jul 27, 2011 21.37 21.50 21.20 21.22 127,114 -0.21(-0.98%)
Jul 26, 2011 21.74 21.81 21.32 21.43 122,363 -0.34(-1.56%)
Jul 25, 2011 21.42 21.90 21.35 21.77 108,366 +0.14(+0.65%)
Jul 22, 2011 21.63 21.67 21.59 21.63 105,403 -0.28(-1.28%)
Jul 21, 2011 21.85 22.00 21.69 21.91 117,605 +0.09(+0.41%)
Jul 20, 2011 21.69 21.90 21.66 21.82 109,051 +0.15(+0.69%)
Jul 19, 2011 21.57 21.67 21.33 21.67 116,444 +0.30(+1.40%)
Jul 18, 2011 21.83 21.91 21.29 21.37 90,303 -0.54(-2.46%)
Jul 15, 2011 21.32 21.98 21.32 21.91 155,376 +0.69(+3.25%)
Jul 14, 2011 21.72 21.72 21.21 21.22 128,157 -0.50(-2.30%)
Jul 13, 2011 22.09 22.09 21.26 21.72 293,719 -0.33(-1.50%)
Jul 12, 2011 21.99 22.38 21.99 22.05 153,878 -0.07(-0.32%)
Jul 11, 2011 22.58 22.65 22.00 22.12 156,356 -0.78(-3.41%)
Jul 08, 2011 22.62 22.91 22.51 22.90 135,962 +0.28(+1.24%)
Jul 07, 2011 22.68 22.75 22.40 22.62 205,099 +0.16(+0.71%)
Jul 06, 2011 22.31 22.59 22.02 22.46 189,439 +0.11(+0.49%)
Jul 05, 2011 22.71 22.71 22.22 22.35 229,439 -0.28(-1.24%)
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.