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 (%)
Jan 29, 2010 32.57 32.57 31.08 31.14 404,283 -1.31(-4.04%)
Jan 28, 2010 32.53 32.67 32.30 32.45 292,016 +0.14(+0.45%)
Jan 27, 2010 32.21 32.39 31.88 32.31 230,611 +0.09(+0.28%)
Jan 26, 2010 31.94 32.46 31.67 32.22 212,002 +0.13(+0.39%)
Jan 25, 2010 32.22 33.21 31.91 32.09 173,413 +0.09(+0.28%)
Jan 22, 2010 32.67 32.84 32.00 32.00 315,571 -0.80(-2.43%)
Jan 21, 2010 33.43 33.68 32.66 32.80 244,684 -0.80(-2.37%)
Jan 20, 2010 33.59 33.68 33.07 33.59 222,441 -0.25(-0.75%)
Jan 19, 2010 34.00 34.27 33.78 33.85 278,903 -0.12(-0.35%)
Jan 15, 2010 33.73 33.97 33.97 33.97 326,928 +0.24(+0.70%)
Jan 14, 2010 34.32 34.45 33.69 33.73 144,860 -0.55(-1.61%)
Jan 13, 2010 32.82 34.34 32.76 34.28 382,187 +1.43(+4.35%)
Jan 12, 2010 33.59 33.65 32.74 32.85 411,338 -0.78(-2.31%)
Jan 11, 2010 33.34 33.83 33.31 33.63 202,736 +0.35(+1.06%)
Jan 08, 2010 34.06 34.24 33.25 33.28 406,237 -0.67(-1.97%)
Jan 07, 2010 34.38 34.47 33.37 33.95 355,090 -0.43(-1.26%)
Jan 06, 2010 34.00 34.52 33.25 34.38 522,877 +0.00(+0.00%)
Jan 05, 2010 34.16 34.58 34.11 34.38 269,142 +0.12(+0.34%)
Jan 04, 2010 34.38 34.68 34.15 34.26 214,762 +0.03(+0.08%)
Dec 31, 2009 34.49 34.24 34.24 34.24 153,738 -0.25(-0.73%)
Dec 30, 2009 34.65 34.76 34.31 34.49 329,760 -0.12(-0.34%)
Dec 29, 2009 34.65 34.85 34.38 34.61 298,388 -0.01(-0.03%)
Dec 28, 2009 34.28 34.74 34.28 34.62 176,457 +0.21(+0.60%)
Dec 24, 2009 34.37 34.64 34.26 34.41 98,503 -0.05(-0.16%)
Dec 23, 2009 34.83 35.11 34.38 34.46 222,899 -0.45(-1.30%)
Dec 22, 2009 34.46 34.92 34.35 34.92 285,416 +0.41(+1.18%)
Dec 21, 2009 34.64 35.02 34.43 34.51 243,548 -0.10(-0.29%)
Dec 18, 2009 34.95 35.15 34.02 34.61 361,945 -0.32(-0.91%)
Dec 17, 2009 35.49 35.49 34.56 34.92 304,285 -0.63(-1.78%)
Dec 16, 2009 35.74 35.99 35.42 35.56 350,394 -0.15(-0.43%)
Dec 15, 2009 36.09 36.18 35.01 35.71 873,277 -0.56(-1.55%)
Dec 14, 2009 36.72 36.76 36.15 36.27 483,477 -0.52(-1.43%)
Dec 11, 2009 37.81 37.81 36.36 36.80 428,655 -0.48(-1.29%)
Dec 10, 2009 37.81 38.06 36.98 37.28 291,370 -0.52(-1.36%)
Dec 09, 2009 38.72 38.89 37.59 37.79 247,842 -0.83(-2.16%)
Dec 08, 2009 39.18 39.35 38.19 38.63 200,556 -0.58(-1.48%)
Dec 07, 2009 39.10 39.93 39.08 39.20 303,564 +0.15(+0.39%)
Dec 04, 2009 39.24 39.52 38.55 39.05 345,314 +0.20(+0.51%)
Dec 03, 2009 38.06 39.23 38.06 38.85 352,295 +0.99(+2.60%)
Dec 02, 2009 38.06 38.54 37.76 37.87 203,059 -0.07(-0.19%)
Dec 01, 2009 37.50 38.29 37.49 37.94 206,910 +0.69(+1.85%)
Nov 30, 2009 36.31 37.39 36.31 37.25 285,043 +0.80(+2.18%)
Nov 27, 2009 36.35 37.22 36.06 36.45 137,783 -0.60(-1.61%)
Nov 25, 2009 36.87 37.05 36.65 37.05 94,328 +0.25(+0.69%)
Nov 24, 2009 36.76 37.10 36.51 36.80 111,474 -0.04(-0.10%)
Nov 23, 2009 37.30 37.63 36.75 36.83 152,035 +0.14(+0.37%)
Nov 20, 2009 36.72 37.03 36.46 36.70 114,264 -0.05(-0.12%)
Nov 19, 2009 36.93 37.07 36.08 36.74 312,906 -0.24(-0.64%)
Nov 18, 2009 37.13 37.37 36.92 36.98 317,392 +0.06(+0.17%)
Nov 17, 2009 36.55 37.65 36.49 36.92 235,390 -0.07(-0.20%)
Nov 16, 2009 35.90 37.16 35.85 36.99 424,199 +1.42(+3.99%)
Nov 13, 2009 34.93 35.71 34.63 35.57 393,463 +1.23(+3.58%)
Nov 12, 2009 34.36 34.54 33.79 34.34 462,532 +0.11(+0.32%)
Nov 11, 2009 33.71 34.70 33.36 34.23 416,948 +0.62(+1.83%)
Nov 10, 2009 33.75 34.07 33.35 33.61 222,273 -0.50(-1.46%)
Nov 09, 2009 32.78 34.47 32.78 34.11 322,012 +1.35(+4.11%)
Nov 06, 2009 33.27 33.56 32.30 32.76 566,756 -2.07(-5.95%)
Nov 05, 2009 34.52 35.15 33.66 34.83 374,076 +1.67(+5.05%)
Nov 04, 2009 33.75 33.96 32.91 33.16 344,524 -0.40(-1.19%)
Nov 03, 2009 33.78 34.26 33.27 33.56 381,370 -0.73(-2.14%)
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.