Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 59.01 59.72 58.54 59.50 332,400 +0.58(+0.98%)
Jul 30, 2020 60.50 60.69 58.72 58.92 421,417 -1.47(-2.43%)
Jul 29, 2020 61.52 62.13 60.12 60.39 302,965 -1.10(-1.79%)
Jul 28, 2020 61.27 61.58 60.55 61.49 366,440 +0.18(+0.29%)
Jul 27, 2020 61.59 61.95 60.62 61.31 399,722 -1.11(-1.78%)
Jul 24, 2020 62.82 62.92 61.78 62.42 183,800 -0.67(-1.06%)
Jul 23, 2020 62.84 63.78 62.61 63.09 218,092 +0.32(+0.51%)
Jul 22, 2020 62.69 63.26 62.26 62.77 256,392 +0.13(+0.21%)
Jul 21, 2020 62.50 63.70 62.37 62.64 266,549 +1.16(+1.89%)
Jul 20, 2020 62.71 63.30 61.40 61.48 287,297 -1.52(-2.41%)
Jul 17, 2020 61.55 63.29 61.55 63.00 261,700 +1.47(+2.39%)
Jul 16, 2020 61.79 63.06 61.37 61.53 332,431 -0.02(-0.03%)
Jul 15, 2020 63.08 63.55 61.50 61.55 349,735 -0.73(-1.17%)
Jul 14, 2020 62.03 62.55 61.43 62.28 234,228 +0.30(+0.48%)
Jul 13, 2020 63.60 63.93 61.84 61.98 329,953 -0.17(-0.27%)
Jul 10, 2020 63.04 63.21 61.93 62.15 385,300 -1.15(-1.82%)
Jul 09, 2020 64.67 64.67 61.36 63.30 482,665 +0.88(+1.41%)
Jul 08, 2020 61.40 62.47 60.17 62.42 431,780 +1.48(+2.43%)
Jul 07, 2020 61.79 62.17 60.86 60.94 391,081 -1.28(-2.06%)
Jul 06, 2020 63.93 63.93 61.71 62.22 349,353 -1.33(-2.09%)
Jul 02, 2020 63.87 63.91 62.85 63.55 251,000 +0.15(+0.24%)
Jul 01, 2020 63.46 63.91 62.64 63.40 330,240 -0.09(-0.14%)
Jun 30, 2020 63.22 64.12 62.73 63.49 275,916 +0.16(+0.25%)
Jun 29, 2020 60.75 63.86 60.30 63.33 357,958 +2.76(+4.56%)
Jun 26, 2020 62.17 62.59 60.29 60.57 918,100 -1.82(-2.92%)
Jun 25, 2020 63.55 63.70 59.70 62.39 853,234 -1.11(-1.75%)
Jun 24, 2020 66.96 66.96 63.29 63.50 453,217 -4.09(-6.05%)
Jun 23, 2020 68.73 68.96 66.89 67.59 226,244 -0.44(-0.65%)
Jun 22, 2020 68.11 69.03 67.38 68.03 234,931 +0.29(+0.43%)
Jun 19, 2020 69.61 69.68 67.60 67.74 340,500 -0.82(-1.20%)
Jun 18, 2020 67.70 69.18 67.70 68.56 128,119 +0.32(+0.47%)
Jun 17, 2020 69.29 69.40 67.86 68.24 146,658 -0.65(-0.94%)
Jun 16, 2020 70.09 70.50 68.17 68.89 259,045 -0.25(-0.36%)
Jun 15, 2020 67.74 69.70 67.74 69.14 287,586 +0.22(+0.32%)
Jun 12, 2020 70.00 70.21 67.37 68.92 188,700 +0.68(+1.00%)
Jun 11, 2020 70.03 70.41 67.75 68.24 294,326 -2.88(-4.05%)
Jun 10, 2020 71.55 72.31 70.97 71.12 143,321 +0.16(+0.23%)
Jun 09, 2020 71.81 72.00 70.80 70.96 191,110 -1.40(-1.93%)
Jun 08, 2020 72.08 73.16 71.62 72.36 235,496 +1.01(+1.42%)
Jun 05, 2020 70.92 72.20 69.79 71.35 288,500 +2.02(+2.91%)
Jun 04, 2020 70.25 71.92 68.85 69.33 279,976 -1.22(-1.73%)
Jun 03, 2020 69.44 71.98 68.71 70.55 675,753 +1.70(+2.47%)
Jun 02, 2020 70.92 71.15 68.49 68.85 383,029 -1.93(-2.73%)
Jun 01, 2020 72.13 72.38 70.41 70.78 301,047 -2.03(-2.79%)
May 29, 2020 71.15 72.92 70.46 72.81 320,600 +1.19(+1.66%)
May 28, 2020 72.21 72.92 71.26 71.62 261,813 +0.20(+0.28%)
May 27, 2020 69.99 71.48 68.87 71.42 298,105 +2.37(+3.43%)
May 26, 2020 69.67 70.00 68.33 69.05 211,808 +0.16(+0.23%)
May 22, 2020 69.18 69.21 68.30 68.89 134,200 -0.12(-0.17%)
May 21, 2020 70.21 70.21 68.69 69.01 144,186 -1.62(-2.29%)
May 20, 2020 69.79 71.04 69.67 70.63 268,240 +1.68(+2.44%)
May 19, 2020 70.35 71.33 68.73 68.95 216,504 -1.14(-1.63%)
May 18, 2020 67.58 70.65 67.45 70.09 325,225 +4.64(+7.09%)
May 15, 2020 65.09 65.79 63.17 65.45 222,700 +0.35(+0.54%)
May 14, 2020 64.77 65.24 62.85 65.10 374,232 -0.83(-1.26%)
May 13, 2020 67.81 67.99 65.15 65.93 369,524 -2.41(-3.53%)
May 12, 2020 70.90 72.23 68.31 68.34 453,665 -1.78(-2.54%)
May 11, 2020 68.22 73.70 67.39 70.12 1,208,025 +7.03(+11.14%)
May 08, 2020 63.33 63.62 62.57 63.09 300,300 +0.89(+1.43%)
May 07, 2020 62.78 63.09 61.65 62.20 384,228 +0.34(+0.55%)
May 06, 2020 62.65 63.43 61.82 61.86 281,942 -0.49(-0.79%)
May 05, 2020 61.80 62.87 61.27 62.35 235,496 +1.11(+1.81%)
May 04, 2020 61.68 62.69 60.33 61.24 324,820 -0.43(-0.70%)
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.