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 (%)
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%)
May 02, 2005 14.36 14.36 14.11 14.11 129,531 -0.05(-0.32%)
Apr 29, 2005 13.99 14.18 13.92 14.16 157,271 +0.17(+1.23%)
Apr 28, 2005 14.00 14.07 13.84 13.99 35,808 -0.05(-0.32%)
Apr 27, 2005 13.93 14.05 13.71 14.03 44,871 +0.09(+0.65%)
Apr 26, 2005 14.02 14.04 13.84 13.94 75,486 +0.04(+0.26%)
Apr 25, 2005 13.66 14.01 13.62 13.91 59,792 +0.28(+2.06%)
Apr 22, 2005 13.38 13.75 13.38 13.63 86,317 +0.24(+1.83%)
Apr 21, 2005 13.12 13.38 13.12 13.38 27,851 +0.28(+2.14%)
Apr 20, 2005 13.44 13.44 12.83 13.10 44,208 -0.09(-0.69%)
Apr 19, 2005 12.89 13.19 12.89 13.19 44,761 +0.39(+3.04%)
Apr 18, 2005 12.59 12.90 12.56 12.80 36,140 +0.22(+1.73%)
Apr 15, 2005 13.00 13.00 12.59 12.59 30,393 -0.41(-3.13%)
Apr 14, 2005 13.71 13.74 12.99 12.99 27,851 -0.78(-5.65%)
Apr 13, 2005 13.84 13.86 13.62 13.77 18,567 -0.05(-0.39%)
Apr 12, 2005 13.70 13.93 13.59 13.83 17,683 +0.04(+0.26%)
Apr 11, 2005 13.89 14.02 13.79 13.79 35,477 -0.05(-0.39%)
Apr 08, 2005 13.98 14.07 13.67 13.84 45,866 -0.31(-2.17%)
Apr 07, 2005 14.11 14.18 13.98 14.15 28,514 -0.05(-0.38%)
Apr 06, 2005 14.11 14.30 13.92 14.21 37,135 +0.02(+0.13%)
Apr 05, 2005 14.23 14.40 14.19 14.19 41,445 -0.16(-1.14%)
Apr 04, 2005 14.21 14.39 14.16 14.35 132,846 +0.15(+1.08%)
Apr 01, 2005 14.11 14.25 13.93 14.20 23,983 +0.03(+0.19%)
Mar 31, 2005 14.11 14.25 13.98 14.17 86,869 +0.09(+0.64%)
Mar 30, 2005 13.86 14.11 13.71 14.08 31,167 +0.26(+1.90%)
Mar 29, 2005 13.93 14.07 13.74 13.82 17,241 -0.12(-0.84%)
Mar 28, 2005 13.98 13.98 13.71 13.93 46,197 +0.00(+0.00%)
Mar 24, 2005 13.98 14.04 13.80 13.93 62,002 -0.05(-0.32%)
Mar 23, 2005 14.48 14.48 13.93 13.98 24,314 -0.06(-0.45%)
Mar 22, 2005 14.07 14.11 13.84 14.04 26,856 -0.13(-0.89%)
Mar 21, 2005 14.34 14.39 13.73 14.17 38,350 -0.17(-1.20%)
Mar 18, 2005 13.93 14.34 13.57 14.34 73,165 +0.41(+2.92%)
Mar 17, 2005 13.55 13.93 13.54 13.93 22,435 +0.38(+2.80%)
Mar 16, 2005 13.85 13.85 13.12 13.55 65,539 -0.30(-2.16%)
Mar 15, 2005 13.94 13.94 13.66 13.85 20,556 -0.05(-0.39%)
Mar 14, 2005 13.94 13.98 13.88 13.91 13,704 -0.04(-0.26%)
Mar 11, 2005 13.83 13.94 13.71 13.94 124,668 +0.15(+1.12%)
Mar 10, 2005 14.18 14.18 13.58 13.79 88,527 -0.39(-2.74%)
Mar 09, 2005 14.25 14.25 14.03 14.18 33,930 -0.07(-0.51%)
Mar 08, 2005 14.34 14.35 14.13 14.25 20,778 -0.09(-0.63%)
Mar 07, 2005 14.31 14.39 14.12 14.34 34,593 +0.01(+0.06%)
Mar 04, 2005 14.11 14.43 14.11 14.33 15,362 +0.27(+1.93%)
Mar 03, 2005 14.02 14.11 13.98 14.06 9,394 +0.03(+0.19%)
Mar 02, 2005 14.05 14.05 13.99 14.03 15,141 -0.02(-0.13%)
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.