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 (%)
Oct 30, 2020 68.64 70.11 68.46 69.35 357,244 +0.60(+0.87%)
Oct 29, 2020 66.82 69.21 66.08 68.76 284,292 +1.59(+2.36%)
Oct 28, 2020 68.62 69.32 67.06 67.17 338,009 -1.86(-2.69%)
Oct 27, 2020 69.18 69.70 68.76 69.03 283,225 -0.58(-0.83%)
Oct 26, 2020 69.87 70.34 69.14 69.61 287,308 -0.98(-1.39%)
Oct 23, 2020 70.34 71.25 69.73 70.59 259,042 +0.88(+1.26%)
Oct 22, 2020 68.50 69.75 67.29 69.71 322,648 +0.91(+1.32%)
Oct 21, 2020 70.55 70.62 68.54 68.80 668,285 -2.40(-3.37%)
Oct 20, 2020 71.77 72.32 70.67 71.19 442,108 -0.27(-0.38%)
Oct 19, 2020 71.30 72.44 70.68 71.47 362,779 +0.25(+0.36%)
Oct 16, 2020 69.15 72.95 69.10 71.21 1,705,799 +1.72(+2.48%)
Oct 15, 2020 69.39 71.21 68.94 69.49 581,568 -1.39(-1.96%)
Oct 14, 2020 72.81 73.02 70.18 70.88 618,371 -1.61(-2.23%)
Oct 13, 2020 72.41 73.86 72.41 72.49 824,812 -0.70(-0.96%)
Oct 12, 2020 69.72 74.17 69.48 73.20 1,005,181 +2.28(+3.22%)
Oct 09, 2020 69.00 72.35 68.92 70.92 777,333 +1.90(+2.75%)
Oct 08, 2020 67.64 69.78 67.63 69.02 707,807 +1.71(+2.54%)
Oct 07, 2020 63.52 68.41 63.52 67.31 788,424 +4.55(+7.25%)
Oct 06, 2020 60.93 63.88 60.93 62.76 586,583 +2.08(+3.44%)
Oct 05, 2020 59.79 60.84 59.79 60.67 503,396 +1.34(+2.26%)
Oct 02, 2020 57.77 59.52 57.52 59.33 301,348 +0.81(+1.39%)
Oct 01, 2020 57.82 59.07 56.76 58.52 384,765 +0.68(+1.17%)
Sep 30, 2020 57.39 58.27 56.17 57.85 314,703 +0.15(+0.25%)
Sep 29, 2020 57.66 58.64 57.30 57.70 410,197 +0.59(+1.03%)
Sep 28, 2020 56.72 57.45 56.19 57.11 275,709 +1.01(+1.80%)
Sep 25, 2020 55.83 56.63 55.51 56.10 221,438 -0.23(-0.42%)
Sep 24, 2020 55.18 57.58 55.00 56.34 378,521 +1.93(+3.54%)
Sep 23, 2020 54.57 55.12 53.31 54.41 438,035 -0.80(-1.45%)
Sep 22, 2020 54.58 55.42 54.16 55.21 297,559 +1.53(+2.84%)
Sep 21, 2020 53.31 54.59 52.89 53.69 355,265 -0.51(-0.94%)
Sep 18, 2020 54.75 54.84 53.77 54.20 1,224,603 -0.06(-0.11%)
Sep 17, 2020 55.08 56.75 53.73 54.25 562,646 -1.49(-2.67%)
Sep 16, 2020 55.06 56.36 53.08 55.74 916,479 +1.69(+3.13%)
Sep 15, 2020 57.95 58.52 52.30 54.05 1,150,265 -3.28(-5.72%)
Sep 14, 2020 57.90 58.34 57.03 57.33 450,791 +0.00(+0.00%)
Sep 11, 2020 58.32 58.41 56.88 57.33 318,617 -0.96(-1.65%)
Sep 10, 2020 60.01 60.03 57.85 58.29 250,053 -1.64(-2.74%)
Sep 09, 2020 60.45 60.86 58.73 59.93 357,466 -0.49(-0.81%)
Sep 08, 2020 58.44 62.58 58.23 60.42 738,004 +1.93(+3.30%)
Sep 04, 2020 58.06 59.00 57.56 58.49 359,287 +1.13(+1.96%)
Sep 03, 2020 57.43 58.18 56.57 57.37 377,106 -0.33(-0.58%)
Sep 02, 2020 58.13 58.23 57.50 57.70 388,417 -0.49(-0.84%)
Sep 01, 2020 59.50 59.80 57.82 58.19 293,598 -1.38(-2.32%)
Aug 31, 2020 60.39 61.05 59.47 59.57 279,150 -0.74(-1.23%)
Aug 28, 2020 60.67 60.89 59.70 60.31 209,891 -0.17(-0.27%)
Aug 27, 2020 60.48 61.33 60.27 60.48 165,096 +0.22(+0.36%)
Aug 26, 2020 60.20 60.65 59.80 60.26 141,483 -0.28(-0.47%)
Aug 25, 2020 61.21 61.21 59.88 60.55 263,907 -0.25(-0.42%)
Aug 24, 2020 60.12 61.55 59.94 60.80 229,772 +1.41(+2.37%)
Aug 21, 2020 59.11 59.70 58.59 59.39 211,219 +0.19(+0.31%)
Aug 20, 2020 59.53 59.88 59.16 59.21 175,166 -1.07(-1.77%)
Aug 19, 2020 58.77 61.00 58.72 60.27 551,730 +1.02(+1.72%)
Aug 18, 2020 59.21 60.58 58.91 59.25 567,529 +0.46(+0.78%)
Aug 17, 2020 61.54 62.01 58.72 58.79 633,656 -2.63(-4.29%)
Aug 14, 2020 61.12 62.26 60.42 61.43 339,137 -0.12(-0.19%)
Aug 13, 2020 63.02 63.81 61.26 61.54 451,116 -1.02(-1.62%)
Aug 12, 2020 60.90 63.27 60.57 62.56 440,118 +3.37(+5.69%)
Aug 11, 2020 59.94 60.09 58.97 59.19 396,632 -0.25(-0.43%)
Aug 10, 2020 58.45 59.94 58.45 59.44 625,658 +1.35(+2.32%)
Aug 07, 2020 56.95 58.24 56.95 58.10 220,290 +0.95(+1.66%)
Aug 06, 2020 59.21 59.73 57.01 57.15 623,477 -1.18(-2.03%)
Aug 05, 2020 58.17 58.89 55.84 58.33 992,950 +0.30(+0.52%)
Aug 04, 2020 56.89 58.71 56.03 58.03 538,834 +0.87(+1.52%)
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.