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 (%)
Sep 30, 2011 14.97 15.24 14.77 14.78 171,223 -0.46(-3.02%)
Sep 29, 2011 15.18 15.38 14.89 15.24 243,520 +0.42(+2.85%)
Sep 28, 2011 15.49 15.52 14.80 14.81 381,401 -0.71(-4.56%)
Sep 27, 2011 15.35 16.23 15.32 15.52 467,941 +0.32(+2.12%)
Sep 26, 2011 13.89 15.23 13.89 15.20 407,556 +1.41(+10.19%)
Sep 23, 2011 13.20 13.88 13.20 13.79 260,713 +0.53(+4.02%)
Sep 22, 2011 13.45 13.58 12.96 13.26 193,184 -0.55(-3.99%)
Sep 21, 2011 14.61 14.75 13.79 13.81 230,993 -0.81(-5.53%)
Sep 20, 2011 14.35 14.85 14.33 14.62 351,023 +0.32(+2.25%)
Sep 19, 2011 14.35 14.36 13.97 14.30 194,557 -0.33(-2.26%)
Sep 16, 2011 14.57 14.67 14.27 14.63 332,564 +0.05(+0.31%)
Sep 15, 2011 14.31 14.72 14.12 14.58 138,003 +0.40(+2.79%)
Sep 14, 2011 14.19 14.33 13.83 14.19 149,767 +0.06(+0.46%)
Sep 13, 2011 13.53 14.16 13.47 14.12 263,367 +0.64(+4.77%)
Sep 12, 2011 13.33 13.59 12.99 13.48 456,745 -0.10(-0.74%)
Sep 09, 2011 13.79 13.89 13.37 13.58 244,940 -0.35(-2.51%)
Sep 08, 2011 14.35 14.43 13.87 13.93 173,203 -0.47(-3.25%)
Sep 07, 2011 14.12 14.46 14.11 14.40 192,144 +0.47(+3.36%)
Sep 06, 2011 14.05 14.12 13.77 13.93 219,060 -0.50(-3.44%)
Sep 02, 2011 14.57 14.66 14.40 14.43 162,313 -0.38(-2.55%)
Sep 01, 2011 15.53 15.75 14.76 14.80 201,210 -0.78(-5.01%)
Aug 31, 2011 15.17 15.79 15.17 15.59 288,458 +0.54(+3.60%)
Aug 30, 2011 15.18 15.28 15.00 15.04 120,614 -0.30(-1.98%)
Aug 29, 2011 15.03 15.41 15.03 15.35 131,056 +0.52(+3.53%)
Aug 26, 2011 14.35 14.88 14.15 14.82 141,578 +0.32(+2.22%)
Aug 25, 2011 15.15 15.15 14.44 14.50 252,881 -0.57(-3.78%)
Aug 24, 2011 14.48 15.10 14.41 15.07 292,498 +0.56(+3.86%)
Aug 23, 2011 14.57 14.73 14.29 14.51 447,426 -0.04(-0.25%)
Aug 22, 2011 15.27 15.34 14.53 14.55 232,922 -0.32(-2.16%)
Aug 19, 2011 15.16 15.57 14.83 14.87 257,953 -0.55(-3.58%)
Aug 18, 2011 15.64 15.76 15.23 15.42 254,770 -0.70(-4.33%)
Aug 17, 2011 16.41 16.65 15.98 16.12 145,043 -0.21(-1.29%)
Aug 16, 2011 16.41 16.51 16.13 16.33 207,437 -0.32(-1.93%)
Aug 15, 2011 16.17 16.67 16.01 16.65 218,380 +0.68(+4.26%)
Aug 12, 2011 16.28 16.32 15.83 15.97 247,176 +0.00(+0.00%)
Aug 11, 2011 15.14 16.26 15.14 15.97 283,446 +0.94(+6.28%)
Aug 10, 2011 15.16 15.87 14.95 15.03 442,434 -0.38(-2.44%)
Aug 09, 2011 14.19 15.43 14.02 15.40 565,503 +1.30(+9.23%)
Aug 08, 2011 14.19 15.61 14.08 14.10 661,888 -1.45(-9.32%)
Aug 05, 2011 17.30 17.60 15.34 15.55 709,068 -1.39(-8.22%)
Aug 04, 2011 18.22 19.07 16.87 16.94 512,223 -0.97(-5.42%)
Aug 03, 2011 18.24 18.37 17.75 17.92 347,868 -0.32(-1.76%)
Aug 02, 2011 18.92 18.97 18.23 18.24 212,155 -0.64(-3.40%)
Aug 01, 2011 19.39 19.48 18.59 18.88 153,641 -0.25(-1.29%)
Jul 29, 2011 18.97 19.39 18.86 19.13 128,323 -0.11(-0.57%)
Jul 28, 2011 19.39 19.47 19.17 19.24 130,478 -0.22(-1.13%)
Jul 27, 2011 19.59 19.71 19.44 19.46 138,636 -0.19(-0.98%)
Jul 26, 2011 19.93 20.00 19.55 19.65 133,455 -0.31(-1.56%)
Jul 25, 2011 19.64 20.08 19.58 19.96 118,189 +0.13(+0.65%)
Jul 22, 2011 19.83 19.87 19.80 19.83 114,957 -0.26(-1.28%)
Jul 21, 2011 20.03 20.17 19.89 20.09 128,265 +0.08(+0.41%)
Jul 20, 2011 19.89 20.08 19.86 20.01 118,936 +0.14(+0.69%)
Jul 19, 2011 19.78 19.87 19.56 19.87 126,999 +0.28(+1.40%)
Jul 18, 2011 20.02 20.09 19.52 19.59 98,488 -0.50(-2.47%)
Jul 15, 2011 19.55 20.15 19.55 20.09 169,460 +0.63(+3.25%)
Jul 14, 2011 19.91 19.91 19.45 19.46 139,774 -0.46(-2.30%)
Jul 13, 2011 20.25 20.25 19.49 19.91 320,344 -0.30(-1.50%)
Jul 12, 2011 20.16 20.52 20.16 20.22 167,826 -0.06(-0.32%)
Jul 11, 2011 20.70 20.77 20.17 20.28 170,529 -0.72(-3.41%)
Jul 08, 2011 20.74 21.01 20.64 21.00 148,286 +0.26(+1.24%)
Jul 07, 2011 20.80 20.86 20.54 20.74 223,690 +0.15(+0.71%)
Jul 06, 2011 20.46 20.71 20.19 20.59 206,611 +0.10(+0.49%)
Jul 05, 2011 20.82 20.82 20.37 20.49 250,237 -0.26(-1.24%)
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.