Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.61 34.88 33.72 33.72 232,426 +0.13(+0.38%)
May 30, 2006 34.05 34.34 33.24 33.60 106,211 -0.44(-1.30%)
May 26, 2006 33.88 34.34 33.60 34.04 70,291 +0.34(+1.02%)
May 25, 2006 33.15 34.16 33.03 33.69 150,972 +0.54(+1.64%)
May 24, 2006 33.49 33.49 32.13 33.15 138,593 +0.12(+0.36%)
May 23, 2006 31.53 33.72 31.53 33.03 156,719 +1.36(+4.28%)
May 22, 2006 31.67 32.78 30.86 31.68 158,156 -0.71(-2.21%)
May 19, 2006 33.43 33.76 31.68 32.39 197,501 -1.06(-3.16%)
May 18, 2006 34.01 34.83 33.22 33.45 206,785 -0.56(-1.65%)
May 17, 2006 34.61 34.62 33.79 34.01 141,688 -0.61(-1.75%)
May 16, 2006 34.65 34.65 33.84 34.62 349,468 -0.30(-0.86%)
May 15, 2006 35.97 36.08 34.69 34.92 297,191 -0.46(-1.30%)
May 12, 2006 35.60 35.88 34.57 35.38 431,696 +0.05(+0.15%)
May 11, 2006 35.74 36.17 35.02 35.32 323,717 +0.33(+0.96%)
May 10, 2006 34.47 35.65 33.59 34.99 408,928 +1.84(+5.54%)
May 09, 2006 33.69 33.69 32.30 33.15 156,829 -0.45(-1.35%)
May 08, 2006 33.38 33.75 32.57 33.60 209,880 +0.13(+0.38%)
May 05, 2006 33.25 33.66 33.12 33.48 178,602 +0.43(+1.29%)
May 04, 2006 32.55 33.22 32.43 33.05 156,829 +0.51(+1.56%)
May 03, 2006 32.30 32.71 32.13 32.55 226,568 +0.52(+1.61%)
May 02, 2006 31.71 32.12 31.52 32.03 203,359 +0.90(+2.91%)
May 01, 2006 31.07 31.32 30.94 31.13 228,558 +0.17(+0.56%)
Apr 28, 2006 30.65 31.98 30.45 30.95 150,640 +0.44(+1.45%)
Apr 27, 2006 30.84 30.92 30.18 30.51 166,776 -0.21(-0.68%)
Apr 26, 2006 30.67 30.94 30.37 30.72 209,548 +0.12(+0.38%)
Apr 25, 2006 31.65 31.65 30.37 30.60 347,479 -0.87(-2.76%)
Apr 24, 2006 32.66 32.66 31.25 31.47 190,870 -0.82(-2.55%)
Apr 21, 2006 33.04 33.04 32.12 32.29 149,093 -0.46(-1.41%)
Apr 20, 2006 32.57 33.02 32.57 32.75 245,136 +0.29(+0.89%)
Apr 19, 2006 32.06 32.48 31.67 32.46 204,353 +0.32(+0.99%)
Apr 18, 2006 31.98 32.34 31.70 32.15 353,889 -0.61(-1.85%)
Apr 17, 2006 32.84 33.21 32.60 32.75 170,534 +0.00(+0.00%)
Apr 13, 2006 32.88 33.22 32.26 32.75 153,514 -0.13(-0.39%)
Apr 12, 2006 31.94 32.99 31.94 32.88 287,244 +0.49(+1.51%)
Apr 11, 2006 32.21 32.54 32.00 32.39 440,427 +0.59(+1.85%)
Apr 10, 2006 31.03 32.11 30.76 31.80 402,297 +0.92(+2.99%)
Apr 07, 2006 32.62 32.74 30.76 30.88 645,886 -1.69(-5.19%)
Apr 06, 2006 32.66 33.05 32.57 32.57 505,082 -0.02(-0.06%)
Apr 05, 2006 32.66 33.34 32.48 32.59 2,323,158 -0.16(-0.50%)
Apr 04, 2006 34.46 34.67 32.63 32.75 892,238 -2.10(-6.02%)
Apr 03, 2006 34.56 35.56 34.56 34.85 186,560 +0.38(+1.10%)
Mar 31, 2006 34.33 34.62 33.91 34.47 229,442 +0.14(+0.40%)
Mar 30, 2006 36.19 36.33 34.04 34.34 339,521 -1.76(-4.89%)
Mar 29, 2006 37.01 37.01 35.18 36.10 331,342 -1.40(-3.74%)
Mar 28, 2006 37.09 37.96 36.79 37.50 104,332 +0.87(+2.37%)
Mar 27, 2006 37.25 37.48 36.36 36.64 70,181 -0.51(-1.36%)
Mar 24, 2006 37.14 37.69 36.86 37.14 168,213 +0.45(+1.23%)
Mar 23, 2006 35.74 36.69 35.39 36.69 317,859 +1.90(+5.46%)
Mar 22, 2006 33.70 35.00 33.70 34.79 181,807 +1.49(+4.48%)
Mar 21, 2006 32.77 33.82 32.66 33.30 130,194 +0.54(+1.66%)
Mar 20, 2006 33.15 33.91 32.67 32.75 121,794 -0.50(-1.50%)
Mar 17, 2006 34.65 34.65 33.17 33.25 152,740 -1.14(-3.31%)
Mar 16, 2006 34.07 34.81 34.02 34.39 62,776 +0.23(+0.66%)
Mar 15, 2006 34.69 34.69 33.57 34.17 97,369 -0.33(-0.94%)
Mar 14, 2006 34.70 34.81 34.38 34.49 89,190 -0.32(-0.91%)
Mar 13, 2006 35.81 36.09 34.51 34.81 201,922 -0.92(-2.58%)
Mar 10, 2006 34.93 35.74 34.89 35.73 238,394 +1.05(+3.03%)
Mar 09, 2006 32.93 34.93 32.93 34.68 175,839 +1.76(+5.33%)
Mar 08, 2006 33.47 34.83 32.21 32.93 284,813 -0.54(-1.62%)
Mar 07, 2006 33.87 33.87 31.95 33.47 212,532 -0.44(-1.31%)
Mar 06, 2006 36.64 36.64 33.50 33.91 184,128 -2.52(-6.93%)
Mar 03, 2006 36.42 36.69 36.04 36.44 116,268 +0.29(+0.80%)
Mar 02, 2006 35.17 36.16 35.02 36.15 156,719 +0.98(+2.78%)
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.