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 31, 2018 51.66 52.35 51.57 52.27 185,427 +0.96(+1.88%)
Jul 30, 2018 51.33 51.43 51.03 51.31 168,162 +0.30(+0.59%)
Jul 27, 2018 51.47 51.47 50.65 51.01 195,126 -0.33(-0.64%)
Jul 26, 2018 51.01 51.81 50.99 51.33 180,052 +0.65(+1.27%)
Jul 25, 2018 49.95 50.76 49.95 50.69 122,092 +0.77(+1.54%)
Jul 24, 2018 49.96 50.05 49.16 49.92 110,511 +0.14(+0.29%)
Jul 23, 2018 50.22 50.35 49.47 49.77 118,294 -0.09(-0.17%)
Jul 20, 2018 50.26 50.28 49.60 49.86 99,250 -0.31(-0.61%)
Jul 19, 2018 49.13 50.21 49.13 50.17 139,084 +1.06(+2.16%)
Jul 18, 2018 48.78 49.18 48.67 49.11 115,709 +0.12(+0.24%)
Jul 17, 2018 49.78 49.83 48.96 48.99 128,007 -0.92(-1.85%)
Jul 16, 2018 50.33 50.47 49.70 49.92 110,287 -0.66(-1.31%)
Jul 13, 2018 50.05 50.61 49.97 50.58 159,642 +0.44(+0.88%)
Jul 12, 2018 50.18 50.25 49.40 50.14 181,050 +0.58(+1.17%)
Jul 11, 2018 48.94 49.68 48.94 49.56 240,371 +0.59(+1.20%)
Jul 10, 2018 48.62 49.16 48.37 48.97 233,630 +0.23(+0.47%)
Jul 09, 2018 51.79 51.85 48.52 48.74 575,620 -3.51(-6.71%)
Jul 06, 2018 52.25 52.72 52.02 52.25 202,663 +0.05(+0.09%)
Jul 05, 2018 51.53 52.22 51.32 52.20 211,285 +0.97(+1.90%)
Jul 03, 2018 51.23 51.23 51.23 0 -0.01(-0.02%)
Jul 02, 2018 50.80 51.25 50.47 51.24 238,630 -0.01(-0.02%)
Jun 29, 2018 51.53 51.84 51.10 51.25 155,878 -0.02(-0.04%)
Jun 28, 2018 51.41 51.41 50.82 51.27 214,198 -0.10(-0.19%)
Jun 27, 2018 51.86 52.29 51.32 51.36 144,645 -0.71(-1.37%)
Jun 26, 2018 51.62 52.16 51.26 52.08 163,836 +0.59(+1.14%)
Jun 25, 2018 51.25 52.31 50.70 51.49 295,180 +0.32(+0.62%)
Jun 22, 2018 51.63 52.63 51.09 51.17 673,823 -0.07(-0.13%)
Jun 21, 2018 51.02 51.70 50.35 51.24 367,918 +0.13(+0.25%)
Jun 20, 2018 51.52 51.68 50.75 51.11 231,875 +0.40(+0.80%)
Jun 19, 2018 49.99 50.73 49.99 50.71 182,135 +0.62(+1.23%)
Jun 18, 2018 49.62 50.10 49.39 50.09 234,365 +0.48(+0.97%)
Jun 15, 2018 49.99 49.47 49.61 300,673 -0.39(-0.77%)
Jun 14, 2018 49.43 50.29 49.43 49.99 252,374 +0.57(+1.15%)
Jun 13, 2018 49.47 49.75 49.13 49.43 252,571 -0.57(-1.14%)
Jun 12, 2018 49.60 50.39 49.51 49.99 172,519 +0.52(+1.05%)
Jun 11, 2018 48.99 49.67 48.99 49.47 209,838 +0.51(+1.04%)
Jun 08, 2018 49.04 49.52 48.59 48.96 187,565 +0.05(+0.10%)
Jun 07, 2018 49.14 49.16 48.69 48.92 192,777 -0.21(-0.43%)
Jun 06, 2018 49.14 49.13 172,358 +0.09(+0.18%)
Jun 05, 2018 49.31 49.47 48.78 49.04 169,927 -0.24(-0.49%)
Jun 04, 2018 49.17 49.62 48.64 49.28 279,451 -0.33(-0.66%)
Jun 01, 2018 50.14 50.14 49.36 49.61 202,644 -0.32(-0.64%)
May 31, 2018 50.71 50.71 49.89 49.93 261,263 -0.83(-1.63%)
May 30, 2018 50.57 50.82 50.00 50.76 378,414 +0.88(+1.76%)
May 29, 2018 49.57 50.66 49.57 49.88 209,539 -0.43(-0.86%)
May 25, 2018 50.31 50.31 50.31 0 +0.01(+0.02%)
May 24, 2018 50.17 50.59 50.14 50.30 132,630 +0.55(+1.10%)
May 23, 2018 50.25 50.54 49.27 49.75 531,111 -1.04(-2.05%)
May 22, 2018 51.00 51.43 50.76 50.79 190,938 -0.10(-0.19%)
May 21, 2018 50.82 51.34 50.41 50.89 222,696 +0.12(+0.23%)
May 18, 2018 51.47 51.47 50.50 50.78 158,385 -0.50(-0.98%)
May 17, 2018 50.18 51.45 50.18 51.28 231,591 +0.93(+1.85%)
May 16, 2018 49.77 51.35 49.42 50.34 544,989 -0.64(-1.26%)
May 15, 2018 51.31 52.20 50.84 50.99 520,493 +0.24(+0.47%)
May 14, 2018 53.62 53.81 49.65 50.75 844,116 -3.29(-6.09%)
May 11, 2018 54.21 54.38 53.75 54.04 158,633 -0.15(-0.28%)
May 10, 2018 53.29 54.33 53.06 54.19 299,590 +0.98(+1.84%)
May 09, 2018 53.69 53.78 53.11 53.21 353,108 +0.16(+0.31%)
May 08, 2018 54.82 55.51 52.24 53.05 679,477 -4.46(-7.76%)
May 07, 2018 57.08 57.95 56.91 57.51 189,365 +0.40(+0.71%)
May 04, 2018 56.21 57.68 56.18 57.10 203,636 +0.85(+1.50%)
May 03, 2018 55.75 56.45 55.09 56.26 133,893 +0.34(+0.60%)
May 02, 2018 55.67 56.17 55.26 55.92 186,417 +0.07(+0.12%)
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.