Ormat Technologies (NY: ORA )

57.33 USD -0.24 (-0.42%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 57.05 57.87 56.72 57.33 216,723 -0.24(-0.42%)
Sep 24, 2020 56.39 58.84 56.20 57.57 370,422 +1.97(+3.54%)
Sep 23, 2020 55.76 56.33 54.48 55.60 428,663 -0.82(-1.45%)
Sep 22, 2020 55.77 56.63 55.35 56.42 291,192 +1.56(+2.84%)
Sep 21, 2020 54.48 55.78 54.05 54.86 347,664 -0.52(-0.94%)
Sep 18, 2020 55.95 56.04 54.95 55.38 1,198,400 -0.06(-0.11%)
Sep 17, 2020 56.28 57.99 54.90 55.44 550,607 -1.52(-2.67%)
Sep 16, 2020 56.26 57.59 54.24 56.96 896,869 +1.73(+3.13%)
Sep 15, 2020 59.22 59.80 53.44 55.23 1,125,653 -3.35(-5.72%)
Sep 14, 2020 59.17 59.62 58.28 58.58 441,146 +0.00(+0.00%)
Sep 11, 2020 59.60 59.69 58.12 58.58 311,800 -0.98(-1.65%)
Sep 10, 2020 61.32 61.34 59.11 59.56 244,703 -1.68(-2.74%)
Sep 09, 2020 61.77 62.19 60.01 61.24 349,818 -0.50(-0.81%)
Sep 08, 2020 59.72 63.95 59.50 61.74 722,213 +1.97(+3.30%)
Sep 04, 2020 59.33 60.29 58.81 59.77 351,600 +1.15(+1.96%)
Sep 03, 2020 58.69 59.45 57.81 58.62 369,037 -0.34(-0.58%)
Sep 02, 2020 59.40 59.50 58.76 58.96 380,106 -0.50(-0.84%)
Sep 01, 2020 60.80 61.10 59.08 59.46 287,316 -1.41(-2.32%)
Aug 31, 2020 61.71 62.38 60.77 60.87 273,177 -0.76(-1.23%)
Aug 28, 2020 62.00 62.22 61.01 61.63 205,400 -0.17(-0.28%)
Aug 27, 2020 61.80 62.67 61.59 61.80 161,564 +0.22(+0.36%)
Aug 26, 2020 61.52 61.98 61.11 61.58 138,456 -0.29(-0.47%)
Aug 25, 2020 62.55 62.55 61.19 61.87 258,261 -0.26(-0.42%)
Aug 24, 2020 61.43 62.90 61.25 62.13 224,856 +1.44(+2.37%)
Aug 21, 2020 60.40 61.01 59.87 60.69 206,700 +0.19(+0.31%)
Aug 20, 2020 60.83 61.19 60.45 60.50 171,418 -1.09(-1.77%)
Aug 19, 2020 60.06 62.33 60.00 61.59 539,925 +1.04(+1.72%)
Aug 18, 2020 60.50 61.90 60.20 60.55 555,386 +0.47(+0.78%)
Aug 17, 2020 62.89 63.37 60.00 60.08 620,098 -2.80(-4.45%)
Aug 14, 2020 62.57 63.73 61.85 62.88 331,300 -0.12(-0.19%)
Aug 13, 2020 64.51 65.32 62.71 63.00 440,691 -1.04(-1.62%)
Aug 12, 2020 62.34 64.77 62.00 64.04 429,948 +3.45(+5.69%)
Aug 11, 2020 61.36 61.51 60.36 60.59 387,466 -0.26(-0.43%)
Aug 10, 2020 59.83 61.36 59.83 60.85 611,200 +1.38(+2.32%)
Aug 07, 2020 58.30 59.62 58.30 59.47 215,200 +0.97(+1.66%)
Aug 06, 2020 60.61 61.14 58.36 58.50 609,069 -1.21(-2.03%)
Aug 05, 2020 59.55 60.28 57.16 59.71 970,004 +0.31(+0.52%)
Aug 04, 2020 58.24 60.10 57.36 59.40 526,382 +0.89(+1.52%)
Aug 03, 2020 59.95 59.95 57.52 58.51 458,392 -0.99(-1.66%)
Jul 31, 2020 59.01 59.72 58.54 59.50 332,400 +0.58(+0.98%)
Jul 30, 2020 60.50 60.69 58.72 58.92 421,417 -1.47(-2.43%)
Jul 29, 2020 61.52 62.13 60.12 60.39 302,965 -1.10(-1.79%)
Jul 28, 2020 61.27 61.58 60.55 61.49 366,440 +0.18(+0.29%)
Jul 27, 2020 61.59 61.95 60.62 61.31 399,722 -1.11(-1.78%)
Jul 24, 2020 62.82 62.92 61.78 62.42 183,800 -0.67(-1.06%)
Jul 23, 2020 62.84 63.78 62.61 63.09 218,092 +0.32(+0.51%)
Jul 22, 2020 62.69 63.26 62.26 62.77 256,392 +0.13(+0.21%)
Jul 21, 2020 62.50 63.70 62.37 62.64 266,549 +1.16(+1.89%)
Jul 20, 2020 62.71 63.30 61.40 61.48 287,297 -1.52(-2.41%)
Jul 17, 2020 61.55 63.29 61.55 63.00 261,700 +1.47(+2.39%)
Jul 16, 2020 61.79 63.06 61.37 61.53 332,431 -0.02(-0.03%)
Jul 15, 2020 63.08 63.55 61.50 61.55 349,735 -0.73(-1.17%)
Jul 14, 2020 62.03 62.55 61.43 62.28 234,228 +0.30(+0.48%)
Jul 13, 2020 63.60 63.93 61.84 61.98 329,953 -0.17(-0.27%)
Jul 10, 2020 63.04 63.21 61.93 62.15 385,300 -1.15(-1.82%)
Jul 09, 2020 64.67 64.67 61.36 63.30 482,665 +0.88(+1.41%)
Jul 08, 2020 61.40 62.47 60.17 62.42 431,780 +1.48(+2.43%)
Jul 07, 2020 61.79 62.17 60.86 60.94 391,081 -1.28(-2.06%)
Jul 06, 2020 63.93 63.93 61.71 62.22 349,353 -1.33(-2.09%)
Jul 02, 2020 63.87 63.91 62.85 63.55 251,000 +0.15(+0.24%)
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.