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 (%)
Feb 28, 2019 53.14 54.11 52.64 54.00 201,177 +1.04(+1.97%)
Feb 27, 2019 54.04 54.04 52.58 52.95 234,477 -1.91(-3.47%)
Feb 26, 2019 55.26 55.49 53.81 54.86 235,040 -0.93(-1.66%)
Feb 25, 2019 56.17 56.21 55.77 55.79 181,397 -0.31(-0.55%)
Feb 22, 2019 55.79 56.47 55.72 56.10 167,080 +0.62(+1.12%)
Feb 21, 2019 54.91 55.57 54.91 55.48 142,280 -0.19(-0.35%)
Feb 20, 2019 55.76 56.21 55.48 55.67 133,713 +0.01(+0.02%)
Feb 19, 2019 55.05 55.86 55.05 55.66 223,921 +0.58(+1.05%)
Feb 15, 2019 55.13 55.17 54.55 55.08 160,980 +0.22(+0.41%)
Feb 14, 2019 54.99 55.13 54.63 54.86 115,148 -0.16(-0.30%)
Feb 13, 2019 55.13 55.18 54.43 55.02 88,649 -0.09(-0.16%)
Feb 12, 2019 55.13 55.23 54.81 55.11 148,649 -0.02(-0.04%)
Feb 11, 2019 55.01 55.23 54.95 55.13 120,255 -0.02(-0.04%)
Feb 08, 2019 55.22 55.74 54.87 55.15 83,126 -0.20(-0.37%)
Feb 07, 2019 54.73 55.37 54.10 55.35 91,632 +0.44(+0.81%)
Feb 06, 2019 55.32 55.37 54.69 54.91 123,353 -0.15(-0.28%)
Feb 05, 2019 55.00 55.37 54.67 55.06 138,063 -0.07(-0.12%)
Feb 04, 2019 54.90 55.13 54.61 55.13 131,004 +0.15(+0.28%)
Feb 01, 2019 55.75 55.92 54.69 54.98 126,654 -0.84(-1.51%)
Jan 31, 2019 54.83 55.91 54.61 55.82 225,936 +1.48(+2.72%)
Jan 30, 2019 54.17 54.59 53.83 54.34 110,466 +0.57(+1.06%)
Jan 29, 2019 53.64 53.95 53.23 53.77 99,082 +0.15(+0.27%)
Jan 28, 2019 53.11 54.12 53.11 53.62 127,416 -0.02(-0.04%)
Jan 25, 2019 54.14 54.48 53.62 53.64 73,717 -0.42(-0.77%)
Jan 24, 2019 53.05 54.09 52.93 54.06 71,991 +0.95(+1.78%)
Jan 23, 2019 52.53 53.16 52.53 53.11 125,742 +0.43(+0.81%)
Jan 22, 2019 53.24 53.58 52.17 52.68 117,149 -0.99(-1.84%)
Jan 18, 2019 53.12 54.13 53.09 53.67 105,872 +0.58(+1.09%)
Jan 17, 2019 52.26 53.50 52.19 53.09 115,890 +0.58(+1.11%)
Jan 16, 2019 51.96 52.70 51.84 52.51 120,027 +0.64(+1.23%)
Jan 15, 2019 51.63 51.92 51.40 51.87 126,905 +0.19(+0.37%)
Jan 14, 2019 52.04 52.23 51.03 51.68 109,529 -1.06(-2.02%)
Jan 11, 2019 52.38 53.10 52.04 52.74 109,594 +0.35(+0.66%)
Jan 10, 2019 52.10 52.55 51.76 52.39 116,243 +0.15(+0.30%)
Jan 09, 2019 51.58 52.27 51.45 52.24 117,048 +0.74(+1.45%)
Jan 08, 2019 51.03 51.68 50.52 51.49 116,768 +0.50(+0.99%)
Jan 07, 2019 50.81 51.51 50.31 50.99 94,205 +0.29(+0.57%)
Jan 04, 2019 49.78 50.84 49.42 50.70 160,669 +1.54(+3.13%)
Jan 03, 2019 49.33 49.96 48.76 49.16 204,437 -0.85(-1.70%)
Jan 02, 2019 49.98 50.38 49.54 50.01 183,347 -0.57(-1.13%)
Dec 31, 2018 51.27 51.27 50.05 50.58 206,989 +0.06(+0.11%)
Dec 28, 2018 50.77 51.39 50.23 50.53 154,259 -0.21(-0.42%)
Dec 27, 2018 49.46 50.80 48.97 50.74 157,942 +0.68(+1.35%)
Dec 26, 2018 49.46 50.12 48.60 50.06 221,816 +1.88(+3.89%)
Dec 24, 2018 49.41 49.63 48.07 48.19 91,191 -1.17(-2.37%)
Dec 21, 2018 49.76 50.87 49.13 49.36 335,814 -0.48(-0.97%)
Dec 20, 2018 49.74 50.39 48.90 49.84 171,147 +0.30(+0.61%)
Dec 19, 2018 49.66 50.09 49.00 49.54 218,189 +0.15(+0.31%)
Dec 18, 2018 50.03 50.23 48.94 49.39 175,690 -0.21(-0.43%)
Dec 17, 2018 51.10 51.47 49.24 49.60 264,211 -1.96(-3.81%)
Dec 14, 2018 51.83 52.38 51.43 51.56 237,903 -0.72(-1.37%)
Dec 13, 2018 52.01 52.98 51.88 52.28 198,472 +0.14(+0.26%)
Dec 12, 2018 52.34 52.97 51.30 52.14 217,578 +0.32(+0.62%)
Dec 11, 2018 53.54 53.54 51.34 51.82 177,349 -0.69(-1.31%)
Dec 10, 2018 52.36 52.74 51.71 52.51 143,280 +0.51(+0.99%)
Dec 07, 2018 52.64 53.40 51.79 52.00 231,699 -0.30(-0.57%)
Dec 06, 2018 52.94 53.12 50.64 52.30 415,379 -1.57(-2.91%)
Dec 04, 2018 54.69 54.93 53.67 53.86 166,046 -1.00(-1.82%)
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.