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 (%)
Feb 28, 2007 37.82 38.23 34.54 35.12 955,032 -3.92(-10.03%)
Feb 27, 2007 39.47 39.81 38.50 39.04 312,560 -1.30(-3.23%)
Feb 26, 2007 38.84 40.58 38.84 40.34 300,623 +1.86(+4.84%)
Feb 23, 2007 38.86 39.06 38.32 38.48 144,785 -0.24(-0.63%)
Feb 22, 2007 38.50 38.72 38.20 38.72 69,519 +0.33(+0.85%)
Feb 21, 2007 38.58 38.58 37.64 38.40 154,401 -0.18(-0.47%)
Feb 20, 2007 37.96 38.69 37.46 38.58 61,561 +0.52(+1.38%)
Feb 16, 2007 37.60 38.40 37.57 38.06 200,821 +0.45(+1.20%)
Feb 15, 2007 38.18 38.31 37.39 37.60 115,496 -0.30(-0.79%)
Feb 14, 2007 38.36 38.63 37.48 37.90 278,350 -0.36(-0.95%)
Feb 13, 2007 39.49 39.49 37.88 38.26 205,905 -0.68(-1.74%)
Feb 12, 2007 39.63 39.63 38.81 38.94 302,281 -0.31(-0.78%)
Feb 09, 2007 39.24 39.31 38.69 39.25 255,640 +0.32(+0.81%)
Feb 08, 2007 37.97 38.93 37.78 38.93 304,381 +0.96(+2.53%)
Feb 07, 2007 37.13 38.13 37.13 37.97 269,566 +1.07(+2.89%)
Feb 06, 2007 37.49 38.00 36.52 36.91 190,984 -0.36(-0.97%)
Feb 05, 2007 35.82 37.27 35.82 37.27 218,836 +1.81(+5.10%)
Feb 02, 2007 35.97 36.16 35.40 35.46 145,006 -0.34(-0.96%)
Feb 01, 2007 35.94 36.16 35.62 35.80 170,869 +0.34(+0.97%)
Jan 31, 2007 36.08 36.18 35.25 35.46 264,593 -0.14(-0.38%)
Jan 30, 2007 35.10 35.69 35.10 35.59 172,527 +0.61(+1.73%)
Jan 29, 2007 35.09 35.09 34.73 34.99 156,832 +0.16(+0.47%)
Jan 26, 2007 34.75 34.90 34.35 34.83 65,540 +0.09(+0.26%)
Jan 25, 2007 34.70 34.82 34.47 34.73 133,180 +0.07(+0.21%)
Jan 24, 2007 34.66 34.73 34.33 34.66 83,334 +0.23(+0.66%)
Jan 23, 2007 33.52 34.55 33.48 34.44 216,515 +0.86(+2.56%)
Jan 22, 2007 33.39 33.65 33.39 33.58 238,730 -0.02(-0.05%)
Jan 19, 2007 33.43 33.70 33.39 33.59 105,439 -0.04(-0.11%)
Jan 18, 2007 34.54 34.56 33.59 33.63 149,538 -0.83(-2.42%)
Jan 17, 2007 34.38 34.74 34.16 34.46 281,945 +0.23(+0.66%)
Jan 16, 2007 34.79 35.19 34.15 34.24 122,791 -0.33(-0.97%)
Jan 12, 2007 34.57 34.87 34.47 34.57 86,539 -0.03(-0.08%)
Jan 11, 2007 34.83 35.09 34.46 34.60 97,481 -0.19(-0.55%)
Jan 10, 2007 34.96 35.18 34.60 34.79 205,352 -0.17(-0.49%)
Jan 09, 2007 34.30 34.96 34.30 34.96 213,862 +0.67(+1.95%)
Jan 08, 2007 34.41 34.61 34.29 34.29 128,096 -0.11(-0.32%)
Jan 05, 2007 34.74 35.03 34.23 34.40 278,629 -0.60(-1.71%)
Jan 04, 2007 33.70 35.32 33.52 35.00 438,446 +1.29(+3.84%)
Jan 03, 2007 33.52 33.88 33.28 33.70 197,726 +0.39(+1.17%)
Dec 29, 2006 33.02 33.48 33.01 33.31 119,696 +0.29(+0.88%)
Dec 28, 2006 33.36 33.37 32.96 33.02 191,537 -0.36(-1.08%)
Dec 27, 2006 33.92 33.93 33.26 33.39 135,280 -0.46(-1.36%)
Dec 26, 2006 33.70 33.88 33.66 33.85 29,841 +0.31(+0.92%)
Dec 22, 2006 33.59 33.79 33.23 33.54 63,661 -0.23(-0.67%)
Dec 21, 2006 33.93 34.13 33.59 33.77 99,581 -0.08(-0.24%)
Dec 20, 2006 33.88 34.06 33.66 33.85 286,476 -0.08(-0.24%)
Dec 19, 2006 34.04 34.04 33.04 33.93 105,991 -0.10(-0.29%)
Dec 18, 2006 34.15 34.16 33.88 34.03 145,448 -0.12(-0.34%)
Dec 15, 2006 33.84 34.37 33.84 34.15 367,490 +0.43(+1.29%)
Dec 14, 2006 34.13 34.61 33.43 33.71 583,342 -1.41(-4.02%)
Dec 13, 2006 35.29 35.37 34.85 35.12 59,351 -0.05(-0.15%)
Dec 12, 2006 35.40 35.40 34.77 35.18 163,906 +0.12(+0.34%)
Dec 11, 2006 34.81 35.23 34.38 35.06 120,138 +0.08(+0.23%)
Dec 08, 2006 35.97 35.97 34.63 34.98 188,110 -0.98(-2.72%)
Dec 07, 2006 35.97 36.17 35.74 35.96 240,167 -0.05(-0.13%)
Dec 06, 2006 36.42 36.42 35.74 36.00 136,164 -0.42(-1.14%)
Dec 05, 2006 34.96 37.08 34.82 36.42 221,267 +1.66(+4.76%)
Dec 04, 2006 33.79 34.96 33.74 34.76 115,939 +0.74(+2.18%)
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.