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 (%)
Jul 29, 2005 17.37 17.41 17.10 17.11 14,809 -0.26(-1.51%)
Jul 28, 2005 17.15 17.38 17.06 17.37 22,767 +0.20(+1.16%)
Jul 27, 2005 17.33 17.35 17.01 17.17 30,061 -0.15(-0.89%)
Jul 26, 2005 17.28 17.35 17.15 17.33 13,483 +0.08(+0.47%)
Jul 25, 2005 17.20 17.36 17.20 17.25 5,415 +0.06(+0.37%)
Jul 22, 2005 17.28 17.46 17.16 17.18 39,787 -0.05(-0.32%)
Jul 21, 2005 17.46 17.46 17.23 17.24 41,334 -0.23(-1.30%)
Jul 20, 2005 17.55 17.59 17.37 17.46 47,303 -0.05(-0.26%)
Jul 19, 2005 17.10 17.63 17.07 17.51 86,538 +0.47(+2.76%)
Jul 18, 2005 17.01 17.15 16.87 17.04 32,603 +0.08(+0.48%)
Jul 15, 2005 16.89 16.96 16.85 16.96 20,667 +0.05(+0.27%)
Jul 14, 2005 16.99 16.99 16.90 16.91 14,809 -0.01(-0.05%)
Jul 13, 2005 17.00 17.00 16.86 16.92 56,697 -0.01(-0.05%)
Jul 12, 2005 17.01 17.01 16.83 16.93 58,686 -0.08(-0.48%)
Jul 11, 2005 17.15 17.19 16.92 17.01 32,714 -0.14(-0.79%)
Jul 08, 2005 16.85 17.15 16.85 17.15 22,656 +0.33(+1.99%)
Jul 07, 2005 16.69 16.83 16.51 16.81 17,241 +0.10(+0.60%)
Jul 06, 2005 16.92 17.01 16.69 16.71 30,614 -0.30(-1.76%)
Jul 05, 2005 16.92 17.01 16.70 17.01 71,396 -0.18(-1.05%)
Jul 01, 2005 17.28 17.28 17.05 17.19 36,914 -0.09(-0.52%)
Jun 30, 2005 16.20 17.37 16.20 17.28 309,791 +1.19(+7.36%)
Jun 29, 2005 15.56 16.28 15.56 16.10 87,864 +0.56(+3.61%)
Jun 28, 2005 15.38 15.56 15.38 15.54 26,525 +0.15(+1.00%)
Jun 27, 2005 15.47 15.52 15.26 15.38 137,709 -0.14(-0.88%)
Jun 24, 2005 15.25 15.54 15.25 15.52 170,202 +0.32(+2.08%)
Jun 23, 2005 15.34 15.47 15.20 15.20 21,772 -0.18(-1.18%)
Jun 22, 2005 15.31 15.42 15.30 15.38 42,440 +0.07(+0.47%)
Jun 21, 2005 15.21 15.38 15.06 15.31 42,440 +0.12(+0.77%)
Jun 20, 2005 15.28 15.28 15.10 15.19 22,877 -0.09(-0.59%)
Jun 17, 2005 15.38 15.45 15.28 15.28 27,298 +0.07(+0.48%)
Jun 16, 2005 15.31 15.34 15.20 15.21 56,255 -0.10(-0.65%)
Jun 15, 2005 15.11 15.31 15.11 15.31 15,915 +0.11(+0.71%)
Jun 14, 2005 15.31 15.31 15.16 15.20 8,289 -0.11(-0.71%)
Jun 13, 2005 15.30 15.31 15.25 15.31 12,488 +0.01(+0.06%)
Jun 10, 2005 15.35 15.38 15.29 15.30 8,068 -0.07(-0.47%)
Jun 09, 2005 15.38 15.38 15.32 15.37 3,094 -0.02(-0.12%)
Jun 08, 2005 15.54 15.63 15.32 15.39 10,057 -0.08(-0.53%)
Jun 07, 2005 15.32 15.56 15.32 15.47 19,341 +0.15(+1.00%)
Jun 06, 2005 15.16 15.35 15.11 15.32 40,892 +0.15(+1.01%)
Jun 03, 2005 15.16 15.29 15.06 15.16 9,504 -0.02(-0.12%)
Jun 02, 2005 15.20 15.35 15.06 15.18 15,915 +0.12(+0.78%)
Jun 01, 2005 15.43 15.50 15.06 15.06 12,820 -0.42(-2.69%)
May 31, 2005 15.38 15.56 15.34 15.48 73,938 +0.11(+0.71%)
May 27, 2005 15.01 15.60 14.97 15.37 22,767 +0.36(+2.41%)
May 26, 2005 14.73 15.01 14.63 15.01 17,241 +0.33(+2.28%)
May 25, 2005 14.79 14.79 14.68 14.68 17,683 -0.24(-1.64%)
May 24, 2005 14.78 14.92 14.67 14.92 28,735 +0.14(+0.98%)
May 23, 2005 14.79 14.79 14.68 14.78 20,556 -0.02(-0.12%)
May 20, 2005 14.75 14.79 14.58 14.79 32,051 +0.09(+0.62%)
May 19, 2005 14.68 14.75 14.54 14.70 29,288 -0.01(-0.06%)
May 18, 2005 14.75 14.79 14.66 14.71 18,125 +0.01(+0.06%)
May 17, 2005 14.64 14.75 14.48 14.70 11,162 +0.11(+0.74%)
May 16, 2005 14.66 14.66 14.50 14.59 12,046 -0.06(-0.43%)
May 13, 2005 15.00 15.00 14.61 14.66 48,739 -0.36(-2.41%)
May 12, 2005 15.11 15.11 14.88 15.02 15,362 -0.05(-0.30%)
May 11, 2005 15.06 15.19 15.02 15.06 28,514 +0.11(+0.73%)
May 10, 2005 14.88 15.11 14.88 14.96 20,114 +0.07(+0.49%)
May 09, 2005 14.67 15.02 14.67 14.88 50,950 +0.37(+2.56%)
May 06, 2005 14.48 14.57 14.48 14.51 48,739 +0.05(+0.38%)
May 05, 2005 14.42 14.46 14.33 14.46 20,446 +0.03(+0.19%)
May 04, 2005 14.13 14.45 14.13 14.43 66,091 +0.34(+2.44%)
May 03, 2005 14.11 14.21 14.03 14.09 23,762 -0.03(-0.19%)
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.