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, 2016 47.75 48.74 47.51 48.41 290,560 +0.82(+1.72%)
Sep 29, 2016 48.92 48.93 47.58 47.59 351,626 -2.17(-4.36%)
Sep 28, 2016 49.35 49.76 49.02 49.76 126,303 +0.13(+0.26%)
Sep 27, 2016 49.25 49.72 49.00 49.63 171,585 +0.46(+0.94%)
Sep 26, 2016 49.77 49.93 49.16 49.17 148,077 -1.00(-1.99%)
Sep 23, 2016 50.02 50.42 49.87 50.17 80,351 +0.14(+0.28%)
Sep 22, 2016 49.45 50.28 49.45 50.03 167,086 +0.54(+1.09%)
Sep 21, 2016 48.95 49.55 48.82 49.49 155,962 +0.32(+0.65%)
Sep 20, 2016 48.99 49.40 48.99 49.17 94,799 +0.03(+0.06%)
Sep 19, 2016 48.64 49.25 48.57 49.14 120,072 +0.36(+0.74%)
Sep 16, 2016 48.19 48.81 47.89 48.78 454,364 +0.63(+1.31%)
Sep 15, 2016 47.95 48.24 47.91 48.15 149,602 +0.48(+1.01%)
Sep 14, 2016 47.48 47.95 47.35 47.67 194,706 -0.32(-0.67%)
Sep 13, 2016 48.35 48.45 47.77 47.99 136,530 -1.12(-2.28%)
Sep 12, 2016 48.16 49.11 48.04 49.11 153,894 +0.18(+0.37%)
Sep 09, 2016 50.42 50.42 48.92 48.93 109,877 -1.94(-3.81%)
Sep 08, 2016 49.70 51.19 49.55 50.87 300,383 +1.57(+3.18%)
Sep 07, 2016 48.82 49.46 48.76 49.30 99,540 +0.29(+0.59%)
Sep 06, 2016 48.78 49.19 48.68 49.01 144,837 -0.03(-0.06%)
Sep 02, 2016 48.83 49.04 49.04 49.04 76,500 +0.52(+1.07%)
Sep 01, 2016 48.27 48.68 48.08 48.52 114,040 +0.12(+0.25%)
Aug 31, 2016 48.33 48.50 47.83 48.40 155,357 -0.21(-0.43%)
Aug 30, 2016 48.91 48.93 48.44 48.61 96,754 -0.12(-0.25%)
Aug 29, 2016 48.38 48.99 48.00 48.73 97,209 +0.36(+0.74%)
Aug 26, 2016 48.96 49.64 48.28 48.37 92,520 -0.43(-0.88%)
Aug 25, 2016 48.49 49.06 48.49 48.80 91,434 +0.22(+0.45%)
Aug 24, 2016 48.53 48.60 48.27 48.58 104,464 -0.05(-0.10%)
Aug 23, 2016 48.50 48.88 48.50 48.63 99,907 +0.33(+0.68%)
Aug 22, 2016 48.11 48.44 47.94 48.30 105,727 +0.21(+0.44%)
Aug 19, 2016 48.10 48.32 47.74 48.09 140,182 -0.30(-0.62%)
Aug 18, 2016 47.66 48.40 47.61 48.39 85,423 +0.65(+1.36%)
Aug 17, 2016 47.28 47.78 46.95 47.74 152,672 +0.51(+1.08%)
Aug 16, 2016 47.79 47.79 47.21 47.23 102,676 -0.67(-1.40%)
Aug 15, 2016 47.67 48.31 47.67 47.90 170,599 +0.29(+0.61%)
Aug 12, 2016 47.79 48.45 47.60 47.61 91,139 -0.16(-0.33%)
Aug 11, 2016 48.11 48.19 47.76 47.77 199,618 -0.06(-0.13%)
Aug 10, 2016 48.36 48.36 47.78 47.83 94,958 -0.33(-0.69%)
Aug 09, 2016 48.18 48.58 48.04 48.16 139,087 +0.08(+0.17%)
Aug 08, 2016 48.24 48.30 47.99 48.08 122,404 +0.25(+0.52%)
Aug 05, 2016 47.70 47.93 47.31 47.83 208,023 +0.27(+0.57%)
Aug 04, 2016 47.72 47.98 47.29 47.56 195,450 -0.84(-1.74%)
Aug 03, 2016 46.90 49.10 46.73 48.40 374,187 +2.65(+5.79%)
Aug 02, 2016 45.95 45.97 45.53 45.75 148,948 -0.05(-0.11%)
Aug 01, 2016 45.86 46.04 45.64 45.80 129,498 +0.16(+0.35%)
Jul 29, 2016 45.63 46.13 45.15 45.64 127,872 +0.13(+0.29%)
Jul 28, 2016 45.46 45.63 45.14 45.51 98,092 +0.39(+0.86%)
Jul 27, 2016 45.48 45.48 44.76 45.12 96,088 -0.33(-0.73%)
Jul 26, 2016 45.30 45.53 45.04 45.45 96,688 +0.16(+0.35%)
Jul 25, 2016 45.29 45.53 45.18 45.29 111,067 +0.19(+0.42%)
Jul 22, 2016 44.66 45.23 44.66 45.10 52,396 +0.35(+0.78%)
Jul 21, 2016 44.51 44.80 44.41 44.75 87,812 +0.09(+0.20%)
Jul 20, 2016 44.75 44.92 44.54 44.66 62,122 -0.11(-0.25%)
Jul 19, 2016 45.19 45.25 44.62 44.77 72,674 -0.37(-0.82%)
Jul 18, 2016 45.19 45.38 45.08 45.14 112,414 +0.28(+0.62%)
Jul 15, 2016 44.89 45.01 44.63 44.86 130,786 +0.19(+0.43%)
Jul 14, 2016 44.68 45.04 44.66 44.67 148,709 +0.13(+0.29%)
Jul 13, 2016 44.15 44.58 44.07 44.54 105,121 +0.38(+0.86%)
Jul 12, 2016 44.19 44.54 43.67 44.16 141,631 +0.22(+0.50%)
Jul 11, 2016 44.14 44.14 43.86 43.94 129,713 +0.02(+0.05%)
Jul 08, 2016 43.52 44.01 43.26 43.92 142,877 +0.66(+1.53%)
Jul 07, 2016 43.14 43.29 42.72 43.26 106,467 +0.07(+0.16%)
Jul 06, 2016 43.39 43.59 43.13 43.19 128,329 -0.32(-0.74%)
Jul 05, 2016 43.46 43.64 43.03 43.51 238,717 -0.25(-0.57%)
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.