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 (%)
Feb 28, 2006 34.81 35.24 33.91 34.30 186,224 -0.51(-1.46%)
Feb 27, 2006 34.81 35.21 34.36 34.81 168,408 +0.96(+2.85%)
Feb 24, 2006 32.31 34.27 32.31 33.84 417,492 +1.54(+4.75%)
Feb 23, 2006 31.56 32.31 30.97 32.31 203,816 +0.79(+2.49%)
Feb 22, 2006 32.03 32.16 31.41 31.52 121,684 -0.51(-1.59%)
Feb 21, 2006 32.49 33.16 31.59 32.03 627,359 +0.17(+0.53%)
Feb 17, 2006 33.03 33.58 29.59 31.86 2,335,650 -2.03(-6.00%)
Feb 16, 2006 37.48 37.48 33.26 33.90 797,112 -3.87(-10.26%)
Feb 15, 2006 38.75 38.75 37.66 37.77 209,978 -0.98(-2.53%)
Feb 14, 2006 39.01 39.22 37.93 38.75 335,024 +0.01(+0.02%)
Feb 13, 2006 37.31 39.05 37.06 38.74 341,859 +1.69(+4.55%)
Feb 10, 2006 36.90 37.48 36.46 37.06 323,035 +0.40(+1.10%)
Feb 09, 2006 35.70 38.05 35.70 36.65 374,466 +1.54(+4.37%)
Feb 08, 2006 34.28 35.25 34.10 35.12 224,208 +0.84(+2.45%)
Feb 07, 2006 34.84 35.07 34.05 34.28 208,298 -0.32(-0.93%)
Feb 06, 2006 33.82 34.60 33.73 34.60 362,028 +1.09(+3.25%)
Feb 03, 2006 34.36 34.54 33.51 33.51 731,340 +1.92(+6.07%)
Feb 02, 2006 32.49 32.78 31.00 31.59 98,714 -0.06(-0.20%)
Feb 01, 2006 31.91 32.28 31.66 31.66 97,033 +0.20(+0.62%)
Jan 31, 2006 30.39 31.68 30.34 31.46 132,553 +0.65(+2.11%)
Jan 30, 2006 30.94 31.39 30.67 30.81 87,285 -0.33(-1.06%)
Jan 27, 2006 32.58 32.58 30.75 31.14 81,123 -1.01(-3.14%)
Jan 26, 2006 32.13 32.67 32.04 32.15 47,060 +0.14(+0.45%)
Jan 25, 2006 33.07 33.33 31.68 32.00 90,086 -0.23(-0.72%)
Jan 24, 2006 31.91 32.49 31.44 32.24 92,215 +0.79(+2.53%)
Jan 23, 2006 30.79 31.77 30.66 31.44 118,099 +1.27(+4.20%)
Jan 20, 2006 30.79 30.87 30.11 30.17 43,923 -0.44(-1.43%)
Jan 19, 2006 30.12 30.92 30.03 30.61 182,975 +0.98(+3.31%)
Jan 18, 2006 28.20 29.66 28.02 29.63 98,490 +1.29(+4.53%)
Jan 17, 2006 28.52 28.83 27.98 28.34 117,202 -0.18(-0.63%)
Jan 13, 2006 28.47 28.65 28.16 28.52 95,577 +0.40(+1.43%)
Jan 12, 2006 27.16 28.68 27.16 28.12 126,166 +1.14(+4.23%)
Jan 11, 2006 25.71 27.02 25.57 26.98 72,831 +1.35(+5.26%)
Jan 10, 2006 25.26 25.66 25.17 25.63 39,889 +0.37(+1.48%)
Jan 09, 2006 24.77 25.34 24.77 25.26 46,612 +0.49(+1.98%)
Jan 06, 2006 25.12 25.12 24.38 24.77 53,559 -0.24(-0.96%)
Jan 05, 2006 25.27 25.31 24.99 25.01 78,209 -0.44(-1.72%)
Jan 04, 2006 24.99 25.65 24.99 25.44 74,736 +0.48(+1.93%)
Jan 03, 2006 23.51 25.00 23.51 24.96 82,131 +1.63(+7.00%)
Dec 30, 2005 22.76 23.83 22.40 23.33 120,900 +0.84(+3.73%)
Dec 29, 2005 24.05 24.05 22.37 22.49 210,875 -1.60(-6.63%)
Dec 28, 2005 24.37 24.41 23.89 24.09 25,210 -0.24(-0.99%)
Dec 27, 2005 25.39 25.39 24.17 24.33 62,186 -1.06(-4.18%)
Dec 23, 2005 25.63 25.75 25.34 25.39 17,031 -0.29(-1.11%)
Dec 22, 2005 25.59 25.88 25.59 25.68 29,580 +0.08(+0.31%)
Dec 21, 2005 25.57 25.88 25.54 25.60 29,580 +0.17(+0.67%)
Dec 20, 2005 25.18 25.68 25.12 25.43 90,086 +0.16(+0.64%)
Dec 19, 2005 25.44 25.46 25.17 25.27 42,690 -0.15(-0.60%)
Dec 16, 2005 25.57 25.57 25.21 25.42 106,894 -0.15(-0.59%)
Dec 15, 2005 25.39 25.66 24.95 25.57 70,142 +0.12(+0.49%)
Dec 14, 2005 24.38 25.97 24.36 25.44 58,825 +1.29(+5.32%)
Dec 13, 2005 24.41 24.41 24.05 24.16 66,556 +0.02(+0.07%)
Dec 12, 2005 24.10 24.31 24.01 24.14 59,609 +0.20(+0.82%)
Dec 09, 2005 22.85 24.05 22.76 23.95 63,531 +0.89(+3.87%)
Dec 08, 2005 23.12 23.20 22.35 23.05 66,220 -0.51(-2.16%)
Dec 07, 2005 23.75 23.87 23.45 23.56 20,841 -0.41(-1.71%)
Dec 06, 2005 23.60 24.30 23.47 23.97 48,068 +0.37(+1.55%)
Dec 05, 2005 23.29 23.64 23.16 23.61 28,460 -0.10(-0.41%)
Dec 02, 2005 23.25 23.74 23.25 23.70 32,157 +0.16(+0.68%)
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.