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 (%)
Jun 28, 2019 60.47 61.43 60.29 61.34 787,057 +0.82(+1.36%)
Jun 27, 2019 59.57 60.56 59.53 60.52 173,461 +1.15(+1.94%)
Jun 26, 2019 60.26 60.39 59.21 59.37 91,506 -0.86(-1.43%)
Jun 25, 2019 59.91 60.64 59.82 60.23 104,204 +0.15(+0.24%)
Jun 24, 2019 60.71 60.81 59.79 60.08 140,147 -0.63(-1.04%)
Jun 21, 2019 61.18 61.25 60.67 60.71 199,451 -0.76(-1.24%)
Jun 20, 2019 61.09 61.67 60.68 61.48 139,794 +1.07(+1.78%)
Jun 19, 2019 60.11 61.04 59.99 60.40 200,648 +0.59(+0.99%)
Jun 18, 2019 60.01 60.84 59.51 59.81 203,028 +0.35(+0.59%)
Jun 17, 2019 60.55 60.69 59.09 59.46 249,332 -1.64(-2.69%)
Jun 14, 2019 60.86 61.25 60.14 61.11 149,743 +0.12(+0.19%)
Jun 13, 2019 60.42 61.20 60.42 60.99 140,173 +0.65(+1.07%)
Jun 12, 2019 59.67 60.67 59.56 60.34 142,849 +0.54(+0.91%)
Jun 11, 2019 60.76 60.96 59.43 59.80 182,674 -0.74(-1.21%)
Jun 10, 2019 60.27 61.21 59.95 60.54 193,983 +0.60(+1.00%)
Jun 07, 2019 59.51 60.16 59.36 59.94 197,901 +0.71(+1.19%)
Jun 06, 2019 59.10 59.40 58.44 59.23 233,061 +0.03(+0.05%)
Jun 05, 2019 59.48 59.82 59.04 59.20 182,838 -0.23(-0.39%)
Jun 04, 2019 59.08 59.86 58.96 59.43 178,635 +0.93(+1.59%)
Jun 03, 2019 57.32 58.59 57.29 58.50 249,416 +1.37(+2.41%)
May 31, 2019 56.26 57.21 56.07 57.13 131,865 +0.54(+0.96%)
May 30, 2019 56.46 56.82 56.24 56.59 86,450 -0.03(-0.05%)
May 29, 2019 56.56 57.05 56.12 56.62 124,738 -0.15(-0.27%)
May 28, 2019 57.31 57.65 56.74 56.77 119,436 -0.65(-1.13%)
May 24, 2019 57.23 57.56 57.04 57.42 106,752 +0.38(+0.66%)
May 23, 2019 57.90 58.08 56.78 57.04 126,938 -1.20(-2.06%)
May 22, 2019 57.93 58.49 57.80 58.24 91,600 +0.41(+0.70%)
May 21, 2019 56.85 58.12 56.81 57.84 218,899 +0.88(+1.55%)
May 20, 2019 57.30 57.77 56.69 56.96 187,792 -1.23(-2.11%)
May 17, 2019 58.83 59.48 58.04 58.19 130,108 -1.11(-1.88%)
May 16, 2019 58.91 59.50 58.89 59.30 142,769 +0.22(+0.38%)
May 15, 2019 58.43 59.20 58.41 59.08 195,301 +0.14(+0.23%)
May 14, 2019 58.89 59.41 58.69 58.94 224,259 -0.06(-0.10%)
May 13, 2019 58.51 59.30 58.49 59.00 269,350 -0.42(-0.72%)
May 10, 2019 58.50 59.42 57.88 59.42 197,945 +0.64(+1.08%)
May 09, 2019 59.17 59.39 58.54 58.79 181,595 -0.03(-0.05%)
May 08, 2019 57.89 59.31 57.89 58.81 212,426 +0.14(+0.23%)
May 07, 2019 56.07 58.83 56.07 58.68 213,809 +2.09(+3.69%)
May 06, 2019 55.83 56.95 55.71 56.59 203,546 -0.26(-0.46%)
May 03, 2019 56.29 56.94 56.23 56.85 162,332 +1.01(+1.82%)
May 02, 2019 55.39 56.04 55.18 55.84 134,794 +0.24(+0.43%)
May 01, 2019 56.38 56.38 55.49 55.60 107,849 -0.77(-1.37%)
Apr 30, 2019 56.34 56.51 55.92 56.37 223,645 -0.11(-0.19%)
Apr 29, 2019 56.79 56.79 56.15 56.48 87,365 +0.14(+0.24%)
Apr 26, 2019 55.86 56.67 55.86 56.34 92,140 +0.42(+0.74%)
Apr 25, 2019 56.13 56.25 55.51 55.93 76,991 -0.26(-0.46%)
Apr 24, 2019 56.06 56.51 55.94 56.19 89,314 +0.18(+0.33%)
Apr 23, 2019 55.37 56.20 55.26 56.00 172,959 +0.64(+1.15%)
Apr 22, 2019 55.46 55.92 55.25 55.37 108,530 -0.35(-0.62%)
Apr 18, 2019 54.83 55.88 54.80 55.71 104,045 +0.44(+0.80%)
Apr 17, 2019 55.45 55.50 54.97 55.27 90,156 +0.04(+0.07%)
Apr 16, 2019 55.64 55.83 54.95 55.23 269,201 +0.01(+0.02%)
Apr 15, 2019 54.79 55.31 54.77 55.22 198,724 +0.44(+0.81%)
Apr 12, 2019 54.52 55.01 54.45 54.78 125,061 +0.13(+0.23%)
Apr 11, 2019 54.17 54.68 53.89 54.65 86,054 +0.71(+1.31%)
Apr 10, 2019 53.71 54.29 53.71 53.95 86,176 +0.40(+0.74%)
Apr 09, 2019 54.02 54.31 53.46 53.55 76,302 -0.54(-1.00%)
Apr 08, 2019 54.45 54.55 53.99 54.09 77,524 -0.31(-0.57%)
Apr 05, 2019 54.21 54.93 54.09 54.40 183,762 +0.20(+0.37%)
Apr 04, 2019 53.54 54.28 53.43 54.20 102,327 +0.75(+1.41%)
Apr 03, 2019 53.90 54.22 53.34 53.44 100,605 +0.07(+0.13%)
Apr 02, 2019 53.24 53.44 52.93 53.38 119,894 +0.24(+0.45%)
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.