Ormat Technologies (NY: ORA )

66.43 +0.14 (+0.21%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.73 52.53 51.73 52.24 146,681 +0.58(+1.12%)
Sep 27, 2018 51.45 51.83 51.04 51.66 530,073 -0.12(-0.22%)
Sep 26, 2018 52.53 52.53 51.72 51.77 158,928 -0.69(-1.31%)
Sep 25, 2018 53.35 53.35 52.31 52.46 129,282 -0.84(-1.58%)
Sep 24, 2018 55.50 55.71 53.24 53.30 179,892 -2.52(-4.51%)
Sep 21, 2018 55.47 56.18 55.21 55.82 856,468 +0.47(+0.85%)
Sep 20, 2018 54.39 55.55 54.20 55.34 343,429 +1.28(+2.37%)
Sep 19, 2018 53.83 54.21 53.46 54.06 187,285 +0.31(+0.57%)
Sep 18, 2018 53.34 54.02 52.89 53.75 131,949 +0.63(+1.18%)
Sep 17, 2018 54.04 54.22 52.87 53.12 229,489 -0.92(-1.70%)
Sep 14, 2018 53.87 54.46 53.87 54.04 151,964 +0.14(+0.27%)
Sep 13, 2018 53.68 53.93 53.27 53.90 135,359 +0.25(+0.47%)
Sep 12, 2018 53.12 53.89 52.75 53.65 208,910 +0.68(+1.28%)
Sep 11, 2018 52.72 53.33 52.53 52.97 296,256 +0.21(+0.40%)
Sep 10, 2018 50.99 53.16 50.93 52.76 287,963 +1.83(+3.60%)
Sep 07, 2018 50.58 51.00 50.05 50.92 119,126 +0.03(+0.06%)
Sep 06, 2018 49.78 51.19 49.54 50.89 166,241 +1.12(+2.25%)
Sep 05, 2018 49.56 50.03 49.27 49.77 196,183 +0.12(+0.23%)
Sep 04, 2018 50.36 50.56 49.34 49.66 167,739 -1.17(-2.30%)
Aug 31, 2018 50.83 50.83 50.83 0 -0.41(-0.79%)
Aug 30, 2018 51.39 51.84 50.93 51.23 92,204 +0.00(+0.00%)
Aug 29, 2018 51.00 51.38 50.74 51.23 181,819 +0.23(+0.45%)
Aug 28, 2018 51.70 51.79 50.80 51.00 141,620 -0.57(-1.10%)
Aug 27, 2018 52.00 52.44 51.18 51.57 162,315 +0.50(+0.98%)
Aug 24, 2018 50.86 51.16 50.50 51.07 134,561 +0.18(+0.36%)
Aug 23, 2018 51.19 51.70 50.87 50.88 200,039 -0.24(-0.47%)
Aug 22, 2018 50.38 51.15 50.22 51.13 205,793 +0.75(+1.49%)
Aug 21, 2018 50.12 50.57 49.93 50.37 219,278 +0.25(+0.50%)
Aug 20, 2018 49.48 50.41 49.02 50.12 182,042 +0.70(+1.41%)
Aug 17, 2018 49.38 49.89 48.50 49.43 137,522 +0.07(+0.14%)
Aug 16, 2018 48.46 49.64 48.41 49.36 160,409 +0.99(+2.05%)
Aug 15, 2018 47.68 48.65 47.56 48.37 255,593 -0.29(-0.59%)
Aug 14, 2018 49.17 49.51 48.60 48.66 154,808 -0.67(-1.37%)
Aug 13, 2018 49.57 49.78 48.94 49.33 167,417 -0.52(-1.04%)
Aug 10, 2018 51.42 51.94 49.83 49.85 157,657 -1.77(-3.43%)
Aug 09, 2018 49.97 52.48 49.32 51.62 448,678 +3.77(+7.87%)
Aug 08, 2018 47.99 48.03 44.12 47.86 858,662 -2.49(-4.94%)
Aug 07, 2018 51.29 51.29 50.18 50.34 210,223 -1.08(-2.10%)
Aug 06, 2018 51.25 51.62 50.88 51.42 179,826 +0.36(+0.70%)
Aug 03, 2018 51.48 51.50 50.80 51.06 133,889 -0.22(-0.43%)
Aug 02, 2018 51.46 51.79 51.01 51.29 177,382 -0.47(-0.91%)
Aug 01, 2018 51.92 52.07 50.88 51.76 218,648 -0.51(-0.98%)
Jul 31, 2018 51.66 52.35 51.57 52.27 185,427 +0.96(+1.88%)
Jul 30, 2018 51.33 51.43 51.03 51.31 168,162 +0.30(+0.59%)
Jul 27, 2018 51.47 51.47 50.65 51.01 195,126 -0.33(-0.64%)
Jul 26, 2018 51.01 51.81 50.99 51.33 180,052 +0.65(+1.27%)
Jul 25, 2018 49.95 50.76 49.95 50.69 122,092 +0.77(+1.54%)
Jul 24, 2018 49.96 50.05 49.16 49.92 110,511 +0.14(+0.29%)
Jul 23, 2018 50.22 50.35 49.47 49.77 118,294 -0.09(-0.17%)
Jul 20, 2018 50.26 50.28 49.60 49.86 99,250 -0.31(-0.61%)
Jul 19, 2018 49.13 50.21 49.13 50.17 139,084 +1.06(+2.16%)
Jul 18, 2018 48.78 49.18 48.67 49.11 115,709 +0.12(+0.24%)
Jul 17, 2018 49.78 49.83 48.96 48.99 128,007 -0.92(-1.85%)
Jul 16, 2018 50.33 50.47 49.70 49.92 110,287 -0.66(-1.31%)
Jul 13, 2018 50.05 50.61 49.97 50.58 159,642 +0.44(+0.88%)
Jul 12, 2018 50.18 50.25 49.40 50.14 181,050 +0.58(+1.17%)
Jul 11, 2018 48.94 49.68 48.94 49.56 240,371 +0.59(+1.20%)
Jul 10, 2018 48.62 49.16 48.37 48.97 233,630 +0.23(+0.47%)
Jul 09, 2018 51.79 51.85 48.52 48.74 575,620 -3.51(-6.71%)
Jul 06, 2018 52.25 52.72 52.02 52.25 202,663 +0.05(+0.09%)
Jul 05, 2018 51.53 52.22 51.32 52.20 211,285 +0.97(+1.90%)
Jul 03, 2018 51.23 51.23 51.23 0 -0.01(-0.02%)
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.