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 (%)
Aug 31, 2016 45.89 46.05 45.41 45.95 163,627 -0.20(-0.43%)
Aug 30, 2016 46.44 46.46 45.99 46.15 101,904 -0.11(-0.25%)
Aug 29, 2016 45.93 46.51 45.57 46.27 102,383 +0.34(+0.74%)
Aug 26, 2016 46.49 47.13 45.84 45.93 97,445 -0.41(-0.88%)
Aug 25, 2016 46.04 46.58 46.04 46.33 96,301 +0.21(+0.45%)
Aug 24, 2016 46.08 46.14 45.83 46.12 110,024 -0.05(-0.10%)
Aug 23, 2016 46.05 46.41 46.05 46.17 105,225 +0.31(+0.68%)
Aug 22, 2016 45.68 45.99 45.52 45.86 111,355 +0.20(+0.44%)
Aug 19, 2016 45.67 45.88 45.33 45.66 147,644 -0.28(-0.62%)
Aug 18, 2016 45.25 45.95 45.20 45.94 89,970 +0.62(+1.36%)
Aug 17, 2016 44.89 45.37 44.57 45.33 160,799 +0.48(+1.08%)
Aug 16, 2016 45.37 45.37 44.82 44.84 108,141 -0.64(-1.40%)
Aug 15, 2016 45.26 45.87 45.26 45.48 179,680 +0.28(+0.61%)
Aug 12, 2016 45.37 46.00 45.19 45.20 95,990 -0.09(-0.19%)
Aug 11, 2016 45.61 45.69 45.28 45.29 210,552 -0.06(-0.13%)
Aug 10, 2016 45.85 45.85 45.30 45.35 100,159 -0.31(-0.69%)
Aug 09, 2016 45.68 46.06 45.55 45.66 146,706 +0.08(+0.17%)
Aug 08, 2016 45.73 45.79 45.50 45.58 129,109 +0.24(+0.52%)
Aug 05, 2016 45.22 45.44 44.85 45.35 219,418 +0.26(+0.57%)
Aug 04, 2016 45.24 45.49 44.83 45.09 206,156 -0.80(-1.74%)
Aug 03, 2016 44.46 46.55 44.30 45.89 394,684 +2.51(+5.79%)
Aug 02, 2016 43.56 43.58 43.17 43.37 157,107 -0.05(-0.11%)
Aug 01, 2016 43.48 43.65 43.27 43.42 136,591 +0.15(+0.35%)
Jul 29, 2016 43.26 43.73 42.80 43.27 134,876 +0.12(+0.29%)
Jul 28, 2016 43.10 43.26 42.80 43.15 103,465 +0.37(+0.86%)
Jul 27, 2016 43.12 43.12 42.44 42.78 101,351 -0.31(-0.73%)
Jul 26, 2016 42.95 43.17 42.70 43.09 101,984 +0.15(+0.35%)
Jul 25, 2016 42.94 43.16 42.83 42.94 117,151 +0.18(+0.42%)
Jul 22, 2016 42.34 42.88 42.34 42.76 55,266 +0.33(+0.78%)
Jul 21, 2016 42.20 42.47 42.10 42.43 92,622 +0.09(+0.20%)
Jul 20, 2016 42.43 42.59 42.23 42.34 65,524 -0.10(-0.25%)
Jul 19, 2016 42.84 42.90 42.30 42.44 76,654 -0.35(-0.82%)
Jul 18, 2016 42.84 43.02 42.74 42.80 118,571 +0.27(+0.62%)
Jul 15, 2016 42.56 42.67 42.31 42.53 137,950 +0.18(+0.43%)
Jul 14, 2016 42.36 42.70 42.34 42.35 156,855 +0.12(+0.29%)
Jul 13, 2016 41.86 42.26 41.78 42.23 110,879 +0.36(+0.86%)
Jul 12, 2016 41.90 42.23 41.40 41.87 149,389 +0.21(+0.50%)
Jul 11, 2016 41.85 41.85 41.58 41.66 136,818 +0.02(+0.05%)
Jul 08, 2016 41.26 41.72 41.01 41.64 150,703 +0.63(+1.53%)
Jul 07, 2016 40.90 41.04 40.50 41.01 112,299 +0.07(+0.16%)
Jul 06, 2016 41.14 41.33 40.89 40.95 135,358 -0.30(-0.74%)
Jul 05, 2016 41.20 41.37 40.80 41.25 251,793 -0.24(-0.57%)
Jul 01, 2016 41.60 41.49 41.49 41.49 109,591 +0.00(+0.00%)
Jun 30, 2016 40.48 41.50 40.48 41.49 166,137 +0.73(+1.79%)
Jun 29, 2016 40.72 40.96 40.37 40.76 145,124 +0.50(+1.25%)
Jun 28, 2016 39.65 40.58 39.40 40.25 204,283 +1.05(+2.68%)
Jun 27, 2016 39.11 39.53 38.98 39.20 207,094 -0.34(-0.86%)
Jun 24, 2016 39.86 40.47 39.38 39.54 413,726 -1.55(-3.78%)
Jun 23, 2016 41.06 41.16 40.60 41.10 129,826 +0.40(+0.98%)
Jun 22, 2016 40.98 41.20 40.64 40.70 90,169 -0.27(-0.67%)
Jun 21, 2016 41.13 41.18 40.79 40.98 89,321 -0.09(-0.23%)
Jun 20, 2016 41.18 41.50 41.06 41.07 182,239 +0.64(+1.57%)
Jun 17, 2016 40.33 40.65 40.18 40.44 251,785 +0.01(+0.02%)
Jun 16, 2016 40.42 40.56 39.94 40.43 155,613 -0.47(-1.16%)
Jun 15, 2016 40.84 41.12 40.69 40.90 117,687 +0.14(+0.35%)
Jun 14, 2016 40.55 41.10 40.33 40.76 211,253 +0.11(+0.28%)
Jun 13, 2016 40.75 41.28 40.52 40.64 240,271 -0.25(-0.60%)
Jun 10, 2016 41.63 41.63 40.86 40.89 131,371 -0.81(-1.93%)
Jun 09, 2016 41.71 41.93 41.54 41.70 117,801 -0.27(-0.63%)
Jun 08, 2016 41.78 42.33 41.78 41.96 110,387 -0.18(-0.43%)
Jun 07, 2016 42.19 42.34 42.08 42.14 104,493 +0.11(+0.27%)
Jun 06, 2016 41.62 42.15 41.55 42.03 173,080 +0.64(+1.53%)
Jun 03, 2016 41.32 41.59 41.27 41.39 80,855 +0.15(+0.37%)
Jun 02, 2016 41.04 41.26 40.66 41.24 110,303 -0.06(-0.14%)
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.