Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.22 34.25 34.25 34.25 136,383 -0.08(-0.25%)
Dec 30, 2015 34.38 34.56 34.29 34.34 113,124 -0.09(-0.27%)
Dec 29, 2015 34.53 34.71 34.36 34.43 160,438 -0.33(-0.95%)
Dec 28, 2015 34.47 34.88 34.33 34.76 99,326 +0.03(+0.08%)
Dec 24, 2015 34.52 34.73 34.73 34.73 74,845 +0.03(+0.08%)
Dec 23, 2015 34.38 35.00 34.26 34.71 168,984 +0.11(+0.33%)
Dec 22, 2015 34.47 34.76 33.95 34.59 122,971 -0.20(-0.57%)
Dec 21, 2015 34.58 34.86 34.36 34.79 217,675 +0.20(+0.57%)
Dec 18, 2015 33.36 34.81 33.36 34.59 407,192 +1.07(+3.19%)
Dec 17, 2015 33.57 33.72 33.21 33.52 76,587 +0.22(+0.65%)
Dec 16, 2015 32.51 33.48 32.49 33.31 116,729 +1.15(+3.56%)
Dec 15, 2015 32.12 32.29 31.85 32.16 104,633 +0.34(+1.06%)
Dec 14, 2015 32.08 32.22 31.56 31.82 119,478 -0.26(-0.82%)
Dec 11, 2015 31.94 32.74 31.91 32.09 134,619 -0.36(-1.10%)
Dec 10, 2015 32.95 33.17 32.25 32.44 96,138 -0.51(-1.54%)
Dec 09, 2015 32.97 33.18 32.84 32.95 143,495 -0.29(-0.88%)
Dec 08, 2015 33.22 33.58 33.07 33.24 95,563 -0.24(-0.73%)
Dec 07, 2015 33.88 33.98 33.37 33.48 131,960 -0.82(-2.38%)
Dec 04, 2015 33.91 34.46 33.91 34.30 105,941 +0.40(+1.19%)
Dec 03, 2015 34.64 34.85 33.85 33.90 115,441 -0.34(-0.99%)
Dec 02, 2015 34.93 35.06 34.17 34.24 58,558 -0.74(-2.12%)
Dec 01, 2015 34.69 35.08 34.56 34.98 109,205 +0.46(+1.33%)
Nov 30, 2015 34.28 34.92 34.26 34.52 151,219 +0.06(+0.16%)
Nov 27, 2015 34.34 34.65 34.21 34.46 101,260 -0.02(-0.05%)
Nov 25, 2015 34.58 34.48 34.48 34.48 85,066 -0.19(-0.54%)
Nov 24, 2015 34.25 34.69 34.03 34.67 105,443 +0.63(+1.85%)
Nov 23, 2015 33.48 34.21 33.41 34.04 107,441 +0.60(+1.80%)
Nov 20, 2015 33.48 33.84 33.19 33.44 121,310 +0.22(+0.65%)
Nov 19, 2015 33.29 33.62 33.16 33.22 120,859 +0.08(+0.26%)
Nov 18, 2015 32.85 33.17 32.55 33.14 143,589 +0.52(+1.58%)
Nov 17, 2015 33.57 33.59 32.48 32.62 92,477 -1.16(-3.42%)
Nov 16, 2015 32.79 33.79 32.79 33.78 141,842 +0.80(+2.42%)
Nov 13, 2015 33.10 33.61 32.91 32.98 81,428 -0.40(-1.21%)
Nov 12, 2015 33.61 33.89 33.28 33.38 141,728 -0.27(-0.81%)
Nov 11, 2015 33.81 34.14 33.40 33.65 105,504 +0.12(+0.36%)
Nov 10, 2015 33.55 33.75 33.15 33.53 152,516 +0.12(+0.36%)
Nov 09, 2015 34.50 34.50 33.32 33.41 161,330 -1.30(-3.75%)
Nov 06, 2015 33.96 34.73 33.43 34.71 167,204 +0.44(+1.29%)
Nov 05, 2015 35.35 35.46 34.21 34.27 186,584 -1.58(-4.42%)
Nov 04, 2015 34.73 36.45 34.73 35.86 204,992 +0.34(+0.95%)
Nov 03, 2015 35.12 35.71 35.06 35.52 131,043 -0.10(-0.29%)
Nov 02, 2015 35.34 35.80 35.25 35.62 76,056 +0.25(+0.72%)
Oct 30, 2015 35.61 35.78 35.06 35.37 95,531 -0.31(-0.87%)
Oct 29, 2015 35.41 35.83 34.97 35.68 126,714 -0.02(-0.05%)
Oct 28, 2015 34.83 35.96 34.83 35.70 153,579 +0.98(+2.81%)
Oct 27, 2015 35.68 35.70 34.58 34.72 111,216 -1.13(-3.16%)
Oct 26, 2015 35.23 36.00 35.22 35.86 165,112 +0.79(+2.25%)
Oct 23, 2015 35.30 35.39 34.56 35.07 96,674 +0.13(+0.38%)
Oct 22, 2015 34.97 35.48 34.91 34.94 133,119 +0.27(+0.78%)
Oct 21, 2015 35.02 35.31 34.65 34.67 246,291 -0.39(-1.12%)
Oct 20, 2015 34.93 35.25 34.89 35.06 72,203 +0.12(+0.35%)
Oct 19, 2015 35.04 35.21 34.71 34.94 98,108 -0.64(-1.79%)
Oct 16, 2015 35.64 36.02 35.45 35.57 201,285 +0.08(+0.21%)
Oct 15, 2015 34.52 35.52 34.52 35.50 74,199 +0.97(+2.80%)
Oct 14, 2015 34.02 34.86 34.02 34.53 83,593 +0.70(+2.08%)
Oct 13, 2015 33.67 34.29 33.64 33.83 108,963 -0.86(-2.49%)
Oct 12, 2015 34.37 35.04 34.28 34.69 100,127 +0.24(+0.71%)
Oct 09, 2015 34.82 35.12 34.27 34.45 60,666 -0.23(-0.68%)
Oct 08, 2015 34.47 34.71 34.17 34.68 98,618 +0.19(+0.54%)
Oct 07, 2015 33.90 34.50 33.77 34.50 108,727 +0.69(+2.05%)
Oct 06, 2015 33.72 34.03 33.60 33.80 90,931 -0.11(-0.33%)
Oct 05, 2015 33.32 33.94 33.32 33.92 118,507 +0.70(+2.12%)
Oct 02, 2015 32.11 33.21 31.84 33.21 113,666 +0.92(+2.85%)
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.