Ormat Technologies (NY: ORA )

75.36 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 50.82 50.82 50.82 0 -0.09(-0.17%)
Dec 29, 2016 50.75 51.00 50.61 50.91 136,661 +0.39(+0.77%)
Dec 28, 2016 50.88 50.95 50.24 50.52 125,227 -0.12(-0.24%)
Dec 27, 2016 50.23 51.01 50.07 50.64 162,790 +0.67(+1.35%)
Dec 23, 2016 49.97 49.97 49.97 0 +0.24(+0.48%)
Dec 22, 2016 49.36 49.92 49.31 49.73 163,869 +0.12(+0.25%)
Dec 21, 2016 49.65 49.95 49.60 49.61 226,869 -0.14(-0.29%)
Dec 20, 2016 49.66 50.19 49.52 49.75 292,180 +0.02(+0.04%)
Dec 19, 2016 48.93 50.12 48.77 49.73 354,677 +1.34(+2.76%)
Dec 16, 2016 48.39 48.96 48.27 48.39 414,460 +0.13(+0.27%)
Dec 15, 2016 47.57 48.39 47.05 48.26 181,612 +0.33(+0.69%)
Dec 14, 2016 48.53 48.91 47.92 47.93 142,305 -0.91(-1.86%)
Dec 13, 2016 48.10 49.14 48.10 48.84 207,149 +0.80(+1.66%)
Dec 12, 2016 47.52 48.31 47.46 48.04 109,243 +0.49(+1.04%)
Dec 09, 2016 47.27 47.67 46.37 47.55 172,101 +0.43(+0.91%)
Dec 08, 2016 46.38 47.19 46.10 47.12 160,784 +0.59(+1.26%)
Dec 07, 2016 45.37 46.64 45.37 46.54 136,330 +1.06(+2.33%)
Dec 06, 2016 45.59 45.75 44.92 45.47 122,008 -0.03(-0.06%)
Dec 05, 2016 45.20 45.61 44.98 45.50 140,588 +0.64(+1.44%)
Dec 02, 2016 44.51 45.32 44.51 44.86 103,428 +0.53(+1.20%)
Dec 01, 2016 45.16 45.23 43.98 44.33 134,684 -1.00(-2.22%)
Nov 30, 2016 46.13 46.13 45.05 45.33 141,883 -0.95(-2.05%)
Nov 29, 2016 46.36 46.55 46.04 46.28 104,153 +0.05(+0.10%)
Nov 28, 2016 45.83 46.63 45.83 46.23 130,665 +0.33(+0.72%)
Nov 25, 2016 45.67 46.06 45.49 45.90 55,785 +0.23(+0.50%)
Nov 23, 2016 45.67 45.67 45.67 0 +0.15(+0.33%)
Nov 22, 2016 44.44 45.67 44.41 45.52 119,326 +0.98(+2.19%)
Nov 21, 2016 44.48 44.87 44.46 44.55 99,579 +0.06(+0.13%)
Nov 18, 2016 43.96 44.64 43.96 44.49 140,370 +0.56(+1.27%)
Nov 17, 2016 44.10 44.50 43.72 43.93 207,612 +0.24(+0.54%)
Nov 16, 2016 43.89 44.19 43.22 43.69 124,645 -0.58(-1.30%)
Nov 15, 2016 44.17 44.54 44.10 44.27 150,976 +0.01(+0.02%)
Nov 14, 2016 44.15 44.43 43.88 44.26 167,277 +0.09(+0.21%)
Nov 11, 2016 43.60 44.37 43.60 44.17 233,643 +0.62(+1.43%)
Nov 10, 2016 43.54 44.10 42.87 43.54 225,413 -1.00(-2.25%)
Nov 09, 2016 43.98 44.95 43.34 44.54 253,069 -0.37(-0.82%)
Nov 08, 2016 46.59 46.76 44.89 44.91 267,557 -0.96(-2.08%)
Nov 07, 2016 45.67 46.06 45.39 45.87 161,518 +0.95(+2.11%)
Nov 04, 2016 45.10 45.34 44.74 44.92 139,205 -0.02(-0.04%)
Nov 03, 2016 44.65 45.09 44.45 44.94 132,339 +0.65(+1.47%)
Nov 02, 2016 44.89 44.89 44.26 44.29 165,927 -1.08(-2.38%)
Nov 01, 2016 45.60 46.16 45.26 45.37 245,301 -0.27(-0.60%)
Oct 31, 2016 44.50 45.70 44.26 45.64 209,475 +1.11(+2.49%)
Oct 28, 2016 44.40 45.17 44.22 44.54 104,537 +0.20(+0.45%)
Oct 27, 2016 44.26 44.36 43.91 44.34 187,122 +0.14(+0.32%)
Oct 26, 2016 44.48 44.74 44.14 44.19 133,161 -0.56(-1.25%)
Oct 25, 2016 44.86 45.01 44.65 44.75 62,420 -0.14(-0.32%)
Oct 24, 2016 45.03 45.51 44.71 44.89 68,059 +0.21(+0.47%)
Oct 21, 2016 44.71 45.10 44.25 44.69 78,157 -0.42(-0.92%)
Oct 20, 2016 45.24 45.43 44.92 45.10 59,412 -0.11(-0.25%)
Oct 19, 2016 45.38 45.53 45.04 45.22 76,307 -0.23(-0.50%)
Oct 18, 2016 45.40 46.15 44.91 45.44 136,526 +0.68(+1.52%)
Oct 17, 2016 44.60 45.01 44.58 44.76 122,833 +0.32(+0.72%)
Oct 14, 2016 45.12 45.23 44.43 44.44 94,572 -0.43(-0.95%)
Oct 13, 2016 44.39 45.07 44.36 44.87 161,261 +0.28(+0.64%)
Oct 12, 2016 44.13 44.80 44.13 44.58 186,494 +0.41(+0.92%)
Oct 11, 2016 44.82 44.94 44.01 44.18 140,688 -0.75(-1.66%)
Oct 10, 2016 44.11 45.07 44.10 44.92 186,882 +0.83(+1.89%)
Oct 07, 2016 44.61 45.06 44.06 44.09 210,095 -0.49(-1.10%)
Oct 06, 2016 44.31 44.89 44.02 44.58 241,502 -0.13(-0.30%)
Oct 05, 2016 44.94 45.02 44.69 44.71 172,950 -0.09(-0.19%)
Oct 04, 2016 45.65 45.74 44.73 44.80 186,832 -0.94(-2.05%)
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.