Ormat Technologies (NY: ORA )

71.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.94 18.94 18.62 18.75 38,370 -0.27(-1.42%)
Sep 27, 2012 18.63 19.20 18.53 19.02 127,362 +0.43(+2.31%)
Sep 26, 2012 19.08 19.08 18.55 18.59 67,670 -0.50(-2.62%)
Sep 25, 2012 19.25 19.47 19.09 19.09 84,476 -0.18(-0.93%)
Sep 24, 2012 19.05 19.33 18.92 19.27 59,979 +0.16(+0.84%)
Sep 21, 2012 19.21 19.21 18.89 19.11 115,515 +0.11(+0.58%)
Sep 20, 2012 18.85 19.11 18.81 19.00 36,372 +0.02(+0.11%)
Sep 19, 2012 18.93 19.11 18.88 18.98 60,475 +0.05(+0.26%)
Sep 18, 2012 19.06 19.13 18.85 18.93 55,111 -0.24(-1.25%)
Sep 17, 2012 19.35 19.36 19.07 19.17 35,271 -0.25(-1.29%)
Sep 14, 2012 19.60 19.66 19.22 19.42 68,390 -0.09(-0.46%)
Sep 13, 2012 18.93 19.53 18.93 19.51 70,329 +0.56(+2.96%)
Sep 12, 2012 19.16 19.16 18.73 18.95 115,120 -0.20(-1.04%)
Sep 11, 2012 18.95 19.17 18.95 19.15 40,932 +0.20(+1.06%)
Sep 10, 2012 18.85 19.13 18.81 18.95 56,383 +0.04(+0.21%)
Sep 07, 2012 19.04 19.10 18.85 18.91 47,367 -0.05(-0.26%)
Sep 06, 2012 18.84 19.08 18.71 18.96 73,354 +0.18(+0.96%)
Sep 05, 2012 18.93 19.11 18.70 18.78 67,546 -0.13(-0.69%)
Sep 04, 2012 18.96 18.96 18.49 18.91 79,063 -0.08(-0.42%)
Aug 31, 2012 19.58 19.65 18.86 18.99 119,342 -0.47(-2.42%)
Aug 30, 2012 19.70 19.70 19.40 19.46 65,484 -0.37(-1.87%)
Aug 29, 2012 19.90 20.01 19.83 19.83 54,702 -0.16(-0.80%)
Aug 27, 2012 20.22 20.29 19.91 19.99 51,596 -0.18(-0.89%)
Aug 24, 2012 20.24 20.53 20.08 20.17 63,350 -0.15(-0.74%)
Aug 23, 2012 20.64 20.64 20.17 20.32 32,132 -0.40(-1.93%)
Aug 22, 2012 20.76 20.91 20.52 20.72 61,893 -0.09(-0.43%)
Aug 21, 2012 20.89 21.15 20.62 20.81 88,915 -0.05(-0.24%)
Aug 20, 2012 20.17 20.95 19.98 20.86 134,223 +0.65(+3.22%)
Aug 17, 2012 19.88 20.21 19.59 20.21 113,002 +0.30(+1.51%)
Aug 16, 2012 19.72 19.95 19.45 19.91 53,566 +0.16(+0.81%)
Aug 15, 2012 19.37 19.77 19.26 19.75 76,619 +0.31(+1.59%)
Aug 14, 2012 19.33 19.57 19.28 19.44 54,340 +0.05(+0.26%)
Aug 13, 2012 19.58 19.58 19.07 19.39 77,274 -0.25(-1.27%)
Aug 10, 2012 19.94 19.94 19.58 19.64 56,010 -0.42(-2.09%)
Aug 09, 2012 19.92 20.16 19.71 20.06 71,668 +0.10(+0.50%)
Aug 08, 2012 20.07 20.07 19.74 19.96 80,024 -0.22(-1.09%)
Aug 07, 2012 20.34 20.58 20.11 20.18 92,426 -0.11(-0.54%)
Aug 06, 2012 19.94 20.32 19.83 20.29 119,152 +0.40(+2.01%)
Aug 03, 2012 19.98 20.22 19.77 19.89 214,527 +0.20(+1.02%)
Aug 02, 2012 18.50 20.36 18.00 19.69 317,354 +2.08(+11.81%)
Aug 01, 2012 17.96 18.50 17.61 17.61 220,214 -0.39(-2.17%)
Jul 31, 2012 17.93 18.17 17.87 18.00 234,796 +0.04(+0.22%)
Jul 30, 2012 17.98 18.07 17.89 17.96 114,522 -0.02(-0.11%)
Jul 27, 2012 18.03 18.03 17.62 17.98 122,294 +0.10(+0.56%)
Jul 26, 2012 18.03 18.14 17.74 17.88 69,812 +0.13(+0.73%)
Jul 25, 2012 17.97 18.08 17.69 17.75 120,113 -0.17(-0.95%)
Jul 24, 2012 18.38 18.49 17.86 17.92 111,057 -0.45(-2.45%)
Jul 23, 2012 18.40 18.57 18.31 18.37 139,091 -0.22(-1.18%)
Jul 20, 2012 18.79 18.96 18.50 18.59 178,085 -0.32(-1.69%)
Jul 19, 2012 19.25 19.26 18.86 18.91 80,979 -0.28(-1.46%)
Jul 18, 2012 19.22 19.40 19.10 19.19 74,834 +0.00(+0.00%)
Jul 17, 2012 19.39 19.54 19.16 19.19 163,673 -0.15(-0.78%)
Jul 16, 2012 19.16 19.49 19.01 19.34 146,456 +0.08(+0.42%)
Jul 13, 2012 19.19 19.38 19.19 19.26 62,683 +0.11(+0.57%)
Jul 12, 2012 18.83 19.27 18.83 19.15 145,189 +0.13(+0.68%)
Jul 11, 2012 18.82 19.12 18.79 19.02 111,525 +0.21(+1.12%)
Jul 10, 2012 19.34 19.42 18.50 18.81 177,201 -0.51(-2.64%)
Jul 09, 2012 20.59 20.59 18.84 19.32 305,266 -1.55(-7.43%)
Jul 06, 2012 20.98 21.12 20.80 20.87 67,513 -0.29(-1.37%)
Jul 05, 2012 21.40 21.41 21.09 21.16 70,231 -0.25(-1.17%)
Jul 03, 2012 21.50 21.50 21.28 21.41 71,962 -0.06(-0.28%)
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.