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 (%)
Jul 30, 2010 25.31 25.37 25.13 25.31 231,606 -0.09(-0.36%)
Jul 29, 2010 26.28 26.35 25.27 25.40 145,722 -0.65(-2.48%)
Jul 28, 2010 26.49 26.51 25.86 26.05 120,262 -0.44(-1.65%)
Jul 27, 2010 26.60 26.61 26.16 26.49 87,826 +0.07(+0.28%)
Jul 26, 2010 26.26 26.50 26.16 26.41 106,928 +0.34(+1.29%)
Jul 23, 2010 26.00 26.20 25.70 26.08 171,649 +0.08(+0.32%)
Jul 22, 2010 25.36 26.07 25.36 26.00 335,242 +0.86(+3.40%)
Jul 21, 2010 25.63 26.00 25.01 25.14 128,239 -0.44(-1.71%)
Jul 20, 2010 24.82 25.60 24.82 25.58 104,761 +0.48(+1.92%)
Jul 19, 2010 25.24 25.24 24.50 25.09 193,664 -0.07(-0.29%)
Jul 16, 2010 25.17 25.50 25.09 25.17 217,200 -0.42(-1.64%)
Jul 15, 2010 25.88 25.97 25.24 25.59 265,745 -0.44(-1.68%)
Jul 14, 2010 26.03 26.38 25.85 26.02 131,768 -0.23(-0.87%)
Jul 13, 2010 26.48 26.66 26.02 26.25 196,434 -0.05(-0.17%)
Jul 12, 2010 26.39 26.43 25.96 26.30 201,070 -0.08(-0.31%)
Jul 09, 2010 26.38 26.47 25.64 26.38 439,280 +0.07(+0.28%)
Jul 08, 2010 26.62 26.76 26.05 26.30 246,111 +0.08(+0.31%)
Jul 07, 2010 25.70 26.35 25.70 26.22 232,217 +0.53(+2.05%)
Jul 06, 2010 26.33 26.54 25.27 25.70 274,559 -0.34(-1.29%)
Jul 02, 2010 26.03 26.57 25.66 26.03 240,844 +0.41(+1.60%)
Jul 01, 2010 25.51 26.03 25.05 25.62 439,030 -0.12(-0.46%)
Jun 30, 2010 25.39 26.61 25.37 25.74 308,524 +0.25(+1.00%)
Jun 29, 2010 25.65 25.83 25.26 25.49 408,412 -0.36(-1.41%)
Jun 25, 2010 25.85 26.17 25.59 25.85 295,916 +0.05(+0.21%)
Jun 24, 2010 26.06 26.61 25.70 25.80 248,592 -0.31(-1.18%)
Jun 23, 2010 26.16 26.41 25.85 26.10 286,317 -0.05(-0.21%)
Jun 22, 2010 26.91 27.22 26.12 26.16 135,282 -0.72(-2.67%)
Jun 21, 2010 27.31 27.63 26.74 26.88 208,232 -0.12(-0.44%)
Jun 18, 2010 27.00 27.11 26.86 27.00 209,668 +0.05(+0.20%)
Jun 17, 2010 27.41 27.41 26.71 26.94 235,155 -0.16(-0.60%)
Jun 16, 2010 26.71 27.20 26.61 27.11 541,199 +0.12(+0.44%)
Jun 15, 2010 26.30 27.14 26.27 26.99 324,342 +0.86(+3.27%)
Jun 14, 2010 25.68 26.39 25.68 26.13 403,256 +0.48(+1.88%)
Jun 11, 2010 25.39 25.77 25.39 25.65 443,828 +0.10(+0.39%)
Jun 10, 2010 25.50 25.87 25.05 25.55 2,272 +0.56(+2.26%)
Jun 09, 2010 24.68 25.70 24.68 24.99 482,403 +0.37(+1.52%)
Jun 08, 2010 24.08 24.71 24.05 24.61 278,555 +0.45(+1.88%)
Jun 07, 2010 24.54 24.90 24.13 24.16 293,783 -0.62(-2.50%)
Jun 04, 2010 24.78 25.52 24.70 24.78 369,355 -0.74(-2.89%)
Jun 03, 2010 25.02 25.73 24.84 25.51 321,371 +0.47(+1.89%)
Jun 02, 2010 25.08 25.30 24.48 25.04 272,445 +0.01(+0.04%)
Jun 01, 2010 25.67 26.02 25.02 25.03 298,577 -0.89(-3.44%)
May 28, 2010 25.92 26.37 25.80 25.92 258,851 -0.01(-0.04%)
May 27, 2010 25.19 25.94 24.93 25.93 405,791 +1.26(+5.13%)
May 26, 2010 24.62 25.39 24.48 24.67 347,121 +0.35(+1.46%)
May 25, 2010 24.02 24.57 23.81 24.31 505,739 -0.39(-1.58%)
May 24, 2010 24.54 25.53 24.54 24.70 452,568 -0.03(-0.11%)
May 21, 2010 24.16 24.86 23.78 24.73 503,970 +0.11(+0.44%)
May 20, 2010 24.89 25.18 24.57 24.62 467,572 -1.79(-6.79%)
May 19, 2010 26.43 26.78 25.93 26.41 345,391 -0.32(-1.19%)
May 18, 2010 27.76 28.02 26.68 26.73 361,075 -1.00(-3.61%)
May 17, 2010 27.11 27.87 26.92 27.73 294,755 +0.46(+1.70%)
May 14, 2010 27.27 27.66 26.71 27.27 473,403 -0.62(-2.22%)
May 13, 2010 27.60 28.15 27.60 27.89 293,957 -0.27(-0.97%)
May 12, 2010 27.25 28.43 27.25 28.16 458,621 +0.95(+3.51%)
May 11, 2010 27.51 27.66 27.21 27.21 288,139 +0.23(+0.84%)
May 10, 2010 26.74 27.00 26.73 26.98 405,349 +1.62(+6.38%)
May 07, 2010 26.03 26.45 25.23 25.36 604,761 -1.17(-4.42%)
May 06, 2010 27.60 27.95 25.49 26.53 550 -1.74(-6.16%)
May 05, 2010 28.51 28.74 27.81 28.28 403,901 -0.86(-2.97%)
May 04, 2010 29.20 29.27 28.61 29.14 333,582 -0.25(-0.83%)
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.