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 (%)
Sep 29, 2017 63.35 63.41 60.77 61.05 323,918 -2.36(-3.72%)
Sep 28, 2017 60.27 63.56 60.14 63.41 738,106 +4.32(+7.31%)
Sep 27, 2017 58.33 59.50 58.31 59.09 342,592 +1.14(+1.97%)
Sep 26, 2017 57.75 58.13 57.25 57.95 248,254 +0.38(+0.66%)
Sep 25, 2017 57.35 57.83 57.17 57.57 196,345 -0.11(-0.19%)
Sep 22, 2017 57.74 57.99 57.60 57.68 143,757 -0.10(-0.17%)
Sep 21, 2017 58.48 58.80 57.68 57.78 130,214 -0.67(-1.15%)
Sep 20, 2017 58.71 58.93 58.32 58.45 205,765 -0.09(-0.15%)
Sep 19, 2017 58.27 59.27 58.12 58.54 212,176 +0.45(+0.77%)
Sep 18, 2017 57.77 58.79 57.57 58.09 209,147 +0.43(+0.75%)
Sep 15, 2017 57.84 58.17 57.01 57.66 301,054 -0.05(-0.09%)
Sep 14, 2017 57.36 57.93 57.06 57.71 119,439 +0.16(+0.28%)
Sep 13, 2017 56.88 58.29 56.77 57.55 272,728 +0.50(+0.88%)
Sep 12, 2017 57.00 57.34 56.88 57.05 144,307 -0.60(-1.04%)
Sep 11, 2017 57.76 57.76 57.09 57.65 103,306 +0.15(+0.26%)
Sep 08, 2017 56.98 57.87 56.87 57.50 211,758 +0.31(+0.54%)
Sep 07, 2017 57.63 57.63 56.46 57.19 190,980 -0.40(-0.69%)
Sep 06, 2017 58.08 58.09 57.59 57.59 278,936 -0.33(-0.57%)
Sep 05, 2017 57.33 58.02 57.27 57.92 205,732 +0.55(+0.96%)
Sep 01, 2017 57.56 57.72 57.01 57.37 129,579 -0.07(-0.12%)
Aug 31, 2017 56.83 57.65 56.51 57.44 205,763 +0.66(+1.16%)
Aug 30, 2017 56.40 57.08 56.33 56.78 174,314 +0.39(+0.69%)
Aug 29, 2017 55.54 56.64 55.51 56.39 186,435 +0.18(+0.32%)
Aug 28, 2017 55.61 56.30 55.37 56.21 188,340 +0.65(+1.17%)
Aug 25, 2017 55.97 56.13 55.50 55.56 134,408 -0.23(-0.41%)
Aug 24, 2017 55.89 56.08 55.60 55.79 142,965 -0.22(-0.39%)
Aug 23, 2017 56.24 56.38 55.83 56.01 152,313 -0.40(-0.71%)
Aug 22, 2017 56.45 56.51 55.57 56.41 187,613 +0.26(+0.46%)
Aug 21, 2017 56.03 56.33 55.59 56.15 186,240 +0.44(+0.79%)
Aug 18, 2017 55.35 55.91 55.19 55.71 223,933 +0.10(+0.18%)
Aug 17, 2017 56.93 57.12 55.61 55.61 204,555 -0.93(-1.64%)
Aug 16, 2017 56.50 56.69 56.06 56.54 134,650 +0.10(+0.18%)
Aug 15, 2017 57.45 57.45 56.12 56.44 148,897 -0.62(-1.09%)
Aug 14, 2017 56.99 57.77 56.73 57.06 163,809 +0.93(+1.66%)
Aug 11, 2017 56.07 56.54 55.06 56.13 147,994 -0.53(-0.94%)
Aug 10, 2017 56.55 57.28 56.02 56.66 220,360 -1.01(-1.75%)
Aug 09, 2017 57.76 58.17 57.44 57.67 138,664 +0.20(+0.35%)
Aug 08, 2017 58.45 58.59 57.37 57.47 166,871 -0.55(-0.95%)
Aug 07, 2017 57.75 58.84 57.74 58.02 220,363 +0.05(+0.09%)
Aug 04, 2017 57.49 58.10 56.75 57.97 197,241 +0.33(+0.57%)
Aug 03, 2017 60.18 60.27 57.24 57.64 260,366 -2.91(-4.81%)
Aug 02, 2017 60.45 60.81 59.84 60.55 151,224 +0.40(+0.66%)
Aug 01, 2017 59.58 60.43 59.54 60.15 131,148 +0.85(+1.43%)
Jul 31, 2017 59.39 59.80 59.04 59.30 93,138 +0.27(+0.46%)
Jul 28, 2017 57.97 59.17 57.97 59.03 129,932 +0.53(+0.91%)
Jul 27, 2017 58.96 59.02 58.31 58.50 120,301 -0.66(-1.12%)
Jul 26, 2017 58.66 59.70 58.55 59.16 153,012 +0.24(+0.41%)
Jul 25, 2017 58.75 59.11 58.43 58.92 123,240 +0.50(+0.86%)
Jul 24, 2017 58.64 58.76 57.97 58.42 132,963 -0.37(-0.63%)
Jul 21, 2017 59.36 59.36 58.50 58.79 153,387 +0.32(+0.55%)
Jul 20, 2017 58.47 58.64 58.17 58.47 148,359 +0.06(+0.10%)
Jul 19, 2017 58.09 58.55 58.09 58.41 101,133 +0.35(+0.60%)
Jul 18, 2017 57.87 58.26 57.59 58.06 156,467 +0.04(+0.07%)
Jul 17, 2017 57.77 58.12 57.60 58.02 134,380 +0.25(+0.43%)
Jul 14, 2017 57.21 58.00 57.21 57.77 138,136 +0.82(+1.44%)
Jul 13, 2017 56.90 57.15 56.61 56.95 135,884 -0.06(-0.11%)
Jul 12, 2017 57.13 57.53 56.60 57.01 169,910 +1.19(+2.13%)
Jul 11, 2017 56.03 56.36 55.48 55.82 124,172 -0.24(-0.43%)
Jul 10, 2017 57.03 57.03 55.70 56.06 235,195 -1.42(-2.47%)
Jul 07, 2017 57.10 57.57 57.08 57.48 142,381 +0.53(+0.93%)
Jul 06, 2017 57.00 57.70 56.79 56.95 204,526 -0.82(-1.42%)
Jul 05, 2017 58.58 58.61 57.64 57.77 210,802 -0.94(-1.60%)
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.