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 (%)
Feb 29, 2008 40.99 41.11 39.24 39.50 280,714 -1.49(-3.64%)
Feb 28, 2008 40.25 41.32 40.25 41.00 354,764 +0.48(+1.18%)
Feb 27, 2008 38.45 40.76 37.32 40.52 534,923 +0.87(+2.19%)
Feb 26, 2008 39.61 40.95 39.07 39.65 326,686 +0.02(+0.05%)
Feb 25, 2008 39.65 39.93 39.14 39.63 249,557 -0.12(-0.30%)
Feb 22, 2008 39.00 39.78 38.29 39.75 399,439 +1.19(+3.10%)
Feb 21, 2008 38.85 39.17 38.54 38.55 256,264 +0.15(+0.40%)
Feb 20, 2008 39.82 40.03 38.19 38.40 349,906 -2.36(-5.79%)
Feb 19, 2008 39.24 41.05 38.65 40.76 442,304 +2.36(+6.15%)
Feb 18, 2008 38.10 38.74 37.51 38.40 0 +0.00(+0.00%)
Feb 15, 2008 38.10 38.74 37.51 38.40 204,796 +0.31(+0.81%)
Feb 14, 2008 38.63 38.82 37.54 38.09 195,498 -0.33(-0.87%)
Feb 13, 2008 37.51 38.90 37.44 38.43 204,452 +1.51(+4.09%)
Feb 12, 2008 37.69 37.90 36.65 36.92 218,634 -0.37(-0.99%)
Feb 11, 2008 35.92 37.41 35.78 37.29 202,063 +1.09(+3.02%)
Feb 08, 2008 36.31 36.57 35.79 36.19 157,204 +0.05(+0.13%)
Feb 07, 2008 35.57 36.57 35.05 36.15 209,635 +0.14(+0.40%)
Feb 06, 2008 37.60 37.60 35.79 36.00 193,768 -1.23(-3.30%)
Feb 05, 2008 38.51 38.51 37.11 37.23 350,794 -1.52(-3.92%)
Feb 04, 2008 38.68 39.39 37.88 38.75 250,093 +0.22(+0.56%)
Feb 01, 2008 38.97 39.92 38.32 38.54 243,312 -0.80(-2.02%)
Jan 31, 2008 37.57 39.49 37.13 39.33 339,190 +0.73(+1.90%)
Jan 30, 2008 38.90 39.63 37.77 38.60 320,483 +0.09(+0.24%)
Jan 29, 2008 37.52 38.61 37.52 38.51 272,962 +0.77(+2.04%)
Jan 28, 2008 37.69 37.92 37.10 37.74 207,056 +0.01(+0.02%)
Jan 25, 2008 38.83 40.89 37.37 37.73 393,503 -0.17(-0.45%)
Jan 24, 2008 37.12 38.43 36.01 37.90 387,101 +0.97(+2.62%)
Jan 23, 2008 37.10 37.38 34.51 36.93 678,834 -1.16(-3.04%)
Jan 22, 2008 38.00 38.44 36.04 38.09 595,288 -0.62(-1.61%)
Jan 21, 2008 40.26 40.44 38.14 38.72 0 +0.00(+0.00%)
Jan 18, 2008 40.26 40.44 38.14 38.72 342,070 -1.55(-3.84%)
Jan 17, 2008 42.31 42.48 39.64 40.26 403,431 -1.81(-4.30%)
Jan 16, 2008 44.53 45.06 40.75 42.07 608,809 -2.83(-6.31%)
Jan 15, 2008 47.11 47.11 44.80 44.91 217,945 -2.42(-5.11%)
Jan 14, 2008 47.06 47.79 47.05 47.32 215,848 +0.30(+0.64%)
Jan 11, 2008 46.33 47.52 46.33 47.02 203,779 -0.03(-0.06%)
Jan 10, 2008 47.90 47.95 45.86 47.05 214,300 -1.68(-3.45%)
Jan 09, 2008 49.70 49.70 46.72 48.73 320,062 -0.54(-1.10%)
Jan 08, 2008 50.63 51.72 49.16 49.28 146,330 -0.97(-1.93%)
Jan 07, 2008 49.57 50.67 48.94 50.24 182,802 +1.01(+2.06%)
Jan 04, 2008 50.78 50.96 49.05 49.23 174,844 -1.55(-3.05%)
Jan 03, 2008 49.21 51.09 49.17 50.78 186,228 +1.50(+3.05%)
Jan 02, 2008 49.79 51.18 49.03 49.28 248,569 -0.50(-1.00%)
Jan 01, 2008 52.14 52.14 49.66 49.77 100,574 +0.00(+0.00%)
Dec 31, 2007 52.14 52.14 49.66 49.77 100,574 -1.80(-3.49%)
Dec 28, 2007 50.48 52.04 50.48 51.57 269,875 +0.87(+1.71%)
Dec 27, 2007 51.70 52.42 50.62 50.71 198,315 -0.60(-1.16%)
Dec 26, 2007 50.39 51.87 50.14 51.30 133,792 +0.66(+1.30%)
Dec 24, 2007 50.65 50.97 50.02 50.64 102,197 -0.62(-1.20%)
Dec 21, 2007 49.28 51.35 49.24 51.26 357,612 +2.62(+5.40%)
Dec 20, 2007 47.05 48.63 46.70 48.63 240,826 +2.22(+4.78%)
Dec 19, 2007 48.14 48.14 46.12 46.42 226,237 -1.61(-3.35%)
Dec 18, 2007 46.99 48.41 46.78 48.03 164,687 +1.69(+3.65%)
Dec 17, 2007 47.24 47.24 45.19 46.33 151,220 -0.14(-0.31%)
Dec 14, 2007 47.76 48.23 46.48 46.48 107,537 -1.76(-3.66%)
Dec 13, 2007 47.88 48.24 46.88 48.24 164,787 +0.62(+1.31%)
Dec 12, 2007 47.89 48.77 46.83 47.62 140,926 +0.74(+1.58%)
Dec 11, 2007 48.25 49.39 46.87 46.88 183,587 -1.04(-2.17%)
Dec 10, 2007 48.79 49.23 47.59 47.92 122,276 -0.66(-1.36%)
Dec 07, 2007 47.21 48.62 47.11 48.58 136,029 +1.28(+2.72%)
Dec 06, 2007 45.34 47.91 45.31 47.29 220,263 +1.95(+4.31%)
Dec 05, 2007 45.86 46.13 45.10 45.34 140,804 +0.25(+0.56%)
Dec 04, 2007 45.42 45.51 44.49 45.09 135,609 -0.65(-1.42%)
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.