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, 2019 72.12 72.50 71.59 72.23 133,660 +0.23(+0.32%)
Sep 27, 2019 73.04 73.04 71.52 72.00 148,000 -0.83(-1.13%)
Sep 26, 2019 72.96 73.81 72.29 72.83 185,049 +0.38(+0.52%)
Sep 25, 2019 71.77 72.74 71.38 72.45 132,364 +0.85(+1.18%)
Sep 24, 2019 72.36 72.53 71.41 71.60 130,960 -0.36(-0.50%)
Sep 23, 2019 71.93 72.44 71.42 71.96 172,621 +0.78(+1.09%)
Sep 20, 2019 71.04 71.40 70.66 71.18 321,095 +0.08(+0.11%)
Sep 19, 2019 71.95 72.03 70.83 71.10 195,884 -0.47(-0.65%)
Sep 18, 2019 71.73 72.25 71.16 71.57 198,541 +0.47(+0.66%)
Sep 17, 2019 70.28 71.51 70.09 71.10 197,232 +1.01(+1.44%)
Sep 16, 2019 69.58 70.18 69.23 70.09 185,371 +0.01(+0.01%)
Sep 13, 2019 70.85 70.97 69.67 70.08 321,712 -0.35(-0.50%)
Sep 12, 2019 69.80 70.93 69.80 70.43 282,368 +0.47(+0.67%)
Sep 11, 2019 69.30 70.01 68.90 69.97 370,266 +0.72(+1.04%)
Sep 10, 2019 69.35 69.47 67.89 69.25 152,336 -0.29(-0.42%)
Sep 09, 2019 69.78 69.78 68.68 69.54 206,979 -0.45(-0.64%)
Sep 06, 2019 70.85 70.85 69.92 69.99 137,201 -0.45(-0.63%)
Sep 05, 2019 70.48 70.49 69.04 70.43 301,102 +0.24(+0.35%)
Sep 04, 2019 70.22 70.79 69.46 70.19 255,065 +0.05(+0.07%)
Sep 03, 2019 71.52 71.61 69.92 70.14 196,849 -2.07(-2.87%)
Aug 30, 2019 71.80 72.68 71.33 72.21 185,025 +0.76(+1.06%)
Aug 29, 2019 70.98 71.80 70.60 71.45 128,233 +1.06(+1.51%)
Aug 28, 2019 70.46 70.61 70.14 70.39 122,414 +0.08(+0.11%)
Aug 27, 2019 70.87 71.64 70.26 70.32 131,053 +0.06(+0.08%)
Aug 26, 2019 69.61 70.28 69.26 70.26 132,409 +1.11(+1.60%)
Aug 23, 2019 70.38 71.51 69.00 69.15 208,681 -1.28(-1.82%)
Aug 22, 2019 70.59 70.75 69.80 70.43 116,240 +0.09(+0.12%)
Aug 21, 2019 70.95 70.95 70.13 70.35 142,197 -0.18(-0.26%)
Aug 20, 2019 70.95 70.95 69.91 70.53 136,678 -0.86(-1.20%)
Aug 19, 2019 70.47 71.95 70.20 71.39 143,157 +0.30(+0.42%)
Aug 16, 2019 70.30 71.48 69.95 71.08 148,634 +0.83(+1.17%)
Aug 15, 2019 69.31 70.38 69.31 70.26 162,487 +0.74(+1.06%)
Aug 14, 2019 69.60 70.28 68.93 69.52 178,413 -0.60(-0.86%)
Aug 13, 2019 68.74 70.46 68.74 70.12 236,822 +1.38(+2.01%)
Aug 12, 2019 68.93 69.10 68.10 68.74 170,431 -0.41(-0.59%)
Aug 09, 2019 66.26 69.56 66.26 69.15 273,578 -0.47(-0.67%)
Aug 08, 2019 67.60 69.68 66.98 69.62 381,815 +6.36(+10.05%)
Aug 07, 2019 62.88 63.77 62.02 63.26 160,880 +0.61(+0.98%)
Aug 06, 2019 62.16 62.89 62.04 62.65 173,433 +0.39(+0.62%)
Aug 05, 2019 63.30 63.44 61.65 62.26 121,889 -1.40(-2.20%)
Aug 02, 2019 63.38 64.05 63.15 63.66 100,738 +0.09(+0.14%)
Aug 01, 2019 64.38 65.12 63.53 63.57 176,058 -0.07(-0.11%)
Jul 31, 2019 64.03 64.70 63.40 63.64 237,391 -0.03(-0.05%)
Jul 30, 2019 62.71 63.72 62.61 63.67 188,605 +0.89(+1.42%)
Jul 29, 2019 62.60 62.94 62.21 62.77 131,421 +0.26(+0.42%)
Jul 26, 2019 62.23 62.56 61.97 62.51 127,210 +0.36(+0.58%)
Jul 25, 2019 61.68 62.15 61.61 62.15 126,089 +0.09(+0.14%)
Jul 24, 2019 61.15 62.16 60.79 62.07 142,317 +0.86(+1.41%)
Jul 23, 2019 61.33 61.33 60.55 61.20 124,734 +0.34(+0.56%)
Jul 22, 2019 61.49 61.51 60.74 60.86 94,525 -0.45(-0.73%)
Jul 19, 2019 61.25 61.76 61.03 61.31 194,574 -0.14(-0.22%)
Jul 18, 2019 60.77 61.44 60.60 61.44 192,146 +0.18(+0.30%)
Jul 17, 2019 60.68 61.67 60.11 61.26 251,161 -0.15(-0.24%)
Jul 16, 2019 61.16 61.72 61.01 61.41 114,146 +0.09(+0.14%)
Jul 15, 2019 61.72 61.90 61.19 61.32 110,245 -0.06(-0.09%)
Jul 12, 2019 61.33 61.89 60.75 61.38 151,931 +0.17(+0.29%)
Jul 11, 2019 60.37 61.20 60.13 61.20 168,856 +0.89(+1.48%)
Jul 10, 2019 60.91 61.09 59.77 60.31 227,022 -0.67(-1.10%)
Jul 09, 2019 60.36 60.98 60.04 60.98 203,711 -0.14(-0.22%)
Jul 08, 2019 61.41 61.56 60.71 61.11 174,913 -0.52(-0.85%)
Jul 05, 2019 60.88 61.95 60.19 61.64 155,330 +0.74(+1.21%)
Jul 03, 2019 62.06 62.06 60.69 60.90 171,295 -1.22(-1.97%)
Jul 02, 2019 62.08 62.47 61.70 62.12 107,650 -0.06(-0.09%)
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.