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 (%)
Jun 28, 2013 21.54 21.90 21.54 21.70 242,403 +0.03(+0.13%)
Jun 27, 2013 21.24 21.99 21.24 21.67 133,027 +0.55(+2.62%)
Jun 26, 2013 21.03 21.29 20.99 21.12 59,809 +0.32(+1.55%)
Jun 25, 2013 20.40 20.94 20.18 20.80 104,756 +0.72(+3.58%)
Jun 24, 2013 20.16 20.27 19.59 20.08 123,874 -0.30(-1.49%)
Jun 21, 2013 20.58 20.64 20.30 20.38 116,266 -0.13(-0.63%)
Jun 20, 2013 20.86 21.00 20.31 20.51 122,411 -0.69(-3.26%)
Jun 19, 2013 21.66 21.76 21.16 21.20 60,366 -0.42(-1.92%)
Jun 18, 2013 21.31 21.67 21.28 21.62 55,440 +0.32(+1.52%)
Jun 17, 2013 21.52 21.75 21.15 21.29 41,846 -0.14(-0.65%)
Jun 14, 2013 21.57 21.64 20.98 21.43 65,812 -0.14(-0.64%)
Jun 13, 2013 21.54 21.74 20.90 21.57 74,592 -0.01(-0.04%)
Jun 12, 2013 22.18 22.25 21.45 21.58 51,029 -0.46(-2.09%)
Jun 11, 2013 21.55 22.11 21.47 22.04 80,958 +0.17(+0.76%)
Jun 10, 2013 21.41 21.97 21.41 21.88 65,062 +0.65(+3.04%)
Jun 07, 2013 21.66 21.66 21.03 21.23 59,738 -0.21(-0.99%)
Jun 06, 2013 20.83 21.46 20.78 21.44 87,775 +0.56(+2.70%)
Jun 05, 2013 20.92 21.04 20.67 20.88 55,602 -0.05(-0.22%)
Jun 04, 2013 21.52 21.60 20.86 20.92 113,328 -0.61(-2.83%)
Jun 03, 2013 21.08 21.60 20.77 21.53 117,281 +0.48(+2.28%)
May 31, 2013 20.78 21.18 20.66 21.05 124,109 +0.15(+0.71%)
May 30, 2013 20.94 21.09 20.70 20.91 27,092 -0.01(-0.04%)
May 29, 2013 21.37 21.37 20.78 20.92 71,905 -0.58(-2.70%)
May 28, 2013 21.23 21.54 21.18 21.50 84,032 +0.58(+2.78%)
May 24, 2013 21.00 21.21 20.61 20.92 34,730 -0.18(-0.83%)
May 23, 2013 20.63 21.14 20.57 21.09 48,722 +0.16(+0.75%)
May 22, 2013 21.64 21.87 20.71 20.93 71,492 -0.70(-3.24%)
May 21, 2013 21.52 21.67 21.35 21.64 72,607 +0.09(+0.43%)
May 20, 2013 21.63 21.64 21.19 21.54 75,428 -0.20(-0.93%)
May 17, 2013 21.34 21.76 21.31 21.75 65,552 +0.47(+2.21%)
May 16, 2013 21.66 21.66 21.07 21.28 59,918 -0.48(-2.21%)
May 15, 2013 21.65 22.10 21.52 21.76 121,097 +0.52(+2.43%)
May 13, 2013 21.00 21.41 20.97 21.24 85,533 +0.23(+1.10%)
May 10, 2013 20.85 21.14 20.72 21.01 68,076 +0.27(+1.29%)
May 09, 2013 21.17 21.17 20.36 20.74 85,973 -0.35(-1.66%)
May 08, 2013 20.76 21.67 20.70 21.09 123,392 +0.47(+2.28%)
May 07, 2013 20.76 20.76 20.50 20.62 61,604 -0.15(-0.71%)
May 06, 2013 20.20 20.82 20.20 20.77 105,960 +0.47(+2.32%)
May 03, 2013 20.27 20.36 20.07 20.30 64,702 +0.32(+1.62%)
May 02, 2013 19.77 20.12 19.73 19.97 67,506 +0.24(+1.22%)
May 01, 2013 19.97 20.07 19.72 19.73 130,819 -0.32(-1.61%)
Apr 30, 2013 20.20 20.22 19.96 20.06 58,984 -0.17(-0.82%)
Apr 29, 2013 20.15 20.35 20.15 20.22 42,449 +0.15(+0.74%)
Apr 26, 2013 19.79 20.37 19.82 20.08 78,339 +0.26(+1.30%)
Apr 25, 2013 19.68 19.95 19.65 19.82 118,624 +0.19(+0.99%)
Apr 24, 2013 18.83 19.73 18.83 19.62 87,989 +0.81(+4.32%)
Apr 23, 2013 18.67 18.86 18.51 18.81 38,073 +0.23(+1.24%)
Apr 22, 2013 18.30 18.70 18.04 18.58 66,266 +0.31(+1.72%)
Apr 19, 2013 18.52 18.84 18.21 18.27 264,660 -0.22(-1.20%)
Apr 18, 2013 18.66 18.68 18.34 18.49 102,380 -0.19(-1.04%)
Apr 17, 2013 18.79 18.79 18.43 18.68 143,617 -0.30(-1.60%)
Apr 16, 2013 18.94 19.08 18.66 18.99 80,860 +0.18(+0.98%)
Apr 15, 2013 19.62 19.73 18.74 18.80 74,187 -1.00(-5.03%)
Apr 12, 2013 19.28 19.91 19.28 19.80 55,448 +0.34(+1.75%)
Apr 11, 2013 19.45 19.56 19.19 19.46 90,729 +0.01(+0.05%)
Apr 10, 2013 19.34 19.62 19.26 19.45 92,080 +0.13(+0.67%)
Apr 09, 2013 19.78 19.80 19.28 19.32 74,789 -0.42(-2.10%)
Apr 08, 2013 19.62 20.05 19.30 19.73 113,399 +0.15(+0.75%)
Apr 05, 2013 18.76 19.71 18.76 19.59 104,037 +0.50(+2.61%)
Apr 04, 2013 18.43 19.19 18.43 19.09 138,965 +0.68(+3.71%)
Apr 03, 2013 18.90 19.01 18.27 18.41 186,677 -0.54(-2.87%)
Apr 02, 2013 18.78 19.08 18.78 18.95 64,208 +0.27(+1.43%)
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.