Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.22 25.91 25.22 25.68 90,401 +0.42(+1.65%)
Feb 27, 2014 25.34 25.67 25.08 25.27 92,073 -0.03(-0.11%)
Feb 26, 2014 24.90 25.71 24.04 25.29 200,131 +1.63(+6.88%)
Feb 25, 2014 24.42 24.46 23.49 23.67 72,011 -0.72(-2.96%)
Feb 24, 2014 24.57 24.70 24.37 24.39 43,634 -0.07(-0.30%)
Feb 21, 2014 24.56 24.70 24.31 24.46 45,537 +0.01(+0.04%)
Feb 20, 2014 24.08 24.60 23.88 24.45 40,445 +0.41(+1.69%)
Feb 19, 2014 24.76 24.77 24.04 24.05 45,739 -0.72(-2.91%)
Feb 18, 2014 23.79 24.78 23.79 24.77 102,571 +1.03(+4.33%)
Feb 14, 2014 23.45 23.74 23.74 23.74 35,331 +0.30(+1.26%)
Feb 13, 2014 22.96 23.64 22.89 23.44 44,103 +0.41(+1.77%)
Feb 12, 2014 22.93 23.19 22.93 23.04 29,597 +0.13(+0.57%)
Feb 11, 2014 22.64 22.96 22.64 22.91 94,447 +0.17(+0.73%)
Feb 10, 2014 22.70 22.80 22.68 22.74 38,597 -0.02(-0.08%)
Feb 07, 2014 23.07 23.19 22.70 22.76 98,317 -0.30(-1.28%)
Feb 06, 2014 23.31 23.31 22.68 23.05 99,732 -0.10(-0.44%)
Feb 05, 2014 23.18 23.34 22.91 23.16 94,330 -0.09(-0.40%)
Feb 04, 2014 23.29 23.53 22.68 23.25 86,333 +0.07(+0.32%)
Feb 03, 2014 22.81 23.24 22.77 23.18 244,825 +0.36(+1.58%)
Jan 31, 2014 22.88 23.35 22.68 22.81 76,378 -0.39(-1.68%)
Jan 30, 2014 22.96 23.31 22.80 23.20 61,658 +0.46(+2.03%)
Jan 29, 2014 22.68 23.05 22.68 22.74 74,205 -0.08(-0.36%)
Jan 28, 2014 22.55 22.87 22.17 22.82 96,138 +0.36(+1.61%)
Jan 27, 2014 23.17 23.22 22.27 22.46 85,672 -0.71(-3.08%)
Jan 24, 2014 23.30 23.30 22.81 23.18 95,700 -0.32(-1.38%)
Jan 23, 2014 22.78 23.59 22.71 23.50 109,690 -0.60(-2.50%)
Jan 22, 2014 24.15 24.35 23.87 24.10 31,953 +0.07(+0.31%)
Jan 21, 2014 24.17 24.25 23.81 24.03 47,257 -0.01(-0.04%)
Jan 17, 2014 24.09 24.04 24.04 24.04 22,257 -0.10(-0.42%)
Jan 16, 2014 23.97 24.36 23.80 24.14 60,196 +0.09(+0.38%)
Jan 15, 2014 23.81 24.16 23.81 24.05 35,893 +0.23(+0.97%)
Jan 14, 2014 23.75 23.89 23.67 23.81 68,249 +0.17(+0.70%)
Jan 13, 2014 23.73 23.94 23.37 23.65 100,482 -0.18(-0.74%)
Jan 10, 2014 24.06 24.16 23.74 23.82 76,012 -0.19(-0.81%)
Jan 09, 2014 24.48 24.48 24.00 24.02 73,662 -0.33(-1.37%)
Jan 08, 2014 24.66 24.66 24.01 24.35 136,238 -0.31(-1.28%)
Jan 07, 2014 22.70 24.80 22.43 24.67 70,680 +0.03(+0.11%)
Jan 06, 2014 24.92 24.92 24.41 24.64 99,771 -0.25(-1.00%)
Jan 03, 2014 24.97 25.14 24.58 24.89 44,654 -0.08(-0.33%)
Jan 02, 2014 25.15 25.36 24.77 24.97 50,563 -0.21(-0.85%)
Dec 31, 2013 25.20 25.18 25.18 25.18 57,156 -0.04(-0.15%)
Dec 30, 2013 25.45 25.51 25.11 25.22 56,054 -0.39(-1.52%)
Dec 27, 2013 25.84 25.84 25.37 25.61 35,130 -0.12(-0.47%)
Dec 26, 2013 25.65 25.89 25.56 25.73 52,235 +0.24(+0.94%)
Dec 24, 2013 25.49 25.58 25.34 25.49 17,769 +0.05(+0.18%)
Dec 23, 2013 25.49 25.69 25.20 25.44 58,329 +0.03(+0.11%)
Dec 20, 2013 24.82 25.46 24.82 25.41 134,707 +0.64(+2.58%)
Dec 19, 2013 24.92 24.97 24.53 24.78 46,942 -0.13(-0.52%)
Dec 18, 2013 24.80 25.07 24.25 24.91 59,379 +0.10(+0.41%)
Dec 17, 2013 24.63 25.03 24.30 24.80 66,519 +0.20(+0.83%)
Dec 16, 2013 24.07 24.72 23.86 24.60 151,221 +0.58(+2.43%)
Dec 13, 2013 23.93 24.12 23.46 24.02 68,962 +0.16(+0.66%)
Dec 12, 2013 23.57 24.09 23.46 23.86 83,924 +0.24(+1.02%)
Dec 11, 2013 23.59 23.80 23.28 23.62 89,869 +0.06(+0.28%)
Dec 10, 2013 23.60 24.00 23.47 23.55 78,081 -0.11(-0.47%)
Dec 09, 2013 23.88 23.88 23.58 23.67 56,709 -0.15(-0.62%)
Dec 06, 2013 23.87 23.93 23.43 23.81 64,659 +0.22(+0.94%)
Dec 05, 2013 23.62 23.81 23.53 23.59 47,442 -0.02(-0.08%)
Dec 04, 2013 23.72 24.00 23.42 23.61 85,748 -0.16(-0.66%)
Dec 03, 2013 23.14 23.98 23.14 23.77 191,720 +0.63(+2.72%)
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.