Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.21 33.43 32.89 32.93 87,864 -0.34(-1.03%)
Aug 30, 2006 33.85 33.86 33.26 33.27 77,364 -0.76(-2.23%)
Aug 29, 2006 34.12 34.29 33.70 34.03 60,676 +0.04(+0.11%)
Aug 28, 2006 34.49 34.49 33.93 33.99 57,029 -0.53(-1.55%)
Aug 25, 2006 34.26 34.70 34.17 34.53 52,497 +0.09(+0.26%)
Aug 24, 2006 33.48 34.52 33.48 34.44 85,654 +1.05(+3.14%)
Aug 23, 2006 34.38 34.72 33.39 33.39 192,086 -0.89(-2.59%)
Aug 22, 2006 33.55 34.29 33.50 34.27 138,041 +1.09(+3.27%)
Aug 21, 2006 32.83 33.39 32.26 33.19 83,001 +0.34(+1.05%)
Aug 18, 2006 32.93 33.04 32.44 32.84 52,939 +0.00(+0.00%)
Aug 17, 2006 32.59 33.45 32.34 32.84 77,917 +0.06(+0.19%)
Aug 16, 2006 31.53 32.84 31.53 32.78 117,705 +1.28(+4.05%)
Aug 15, 2006 31.53 32.12 31.04 31.51 149,756 +0.20(+0.64%)
Aug 14, 2006 31.85 32.18 31.26 31.31 95,048 -0.47(-1.48%)
Aug 11, 2006 31.85 32.35 31.68 31.78 64,986 -0.15(-0.48%)
Aug 10, 2006 33.53 33.53 31.83 31.93 152,077 -1.61(-4.80%)
Aug 09, 2006 34.47 34.56 33.48 33.54 83,664 -0.84(-2.45%)
Aug 08, 2006 34.47 34.64 34.20 34.38 102,342 -0.41(-1.17%)
Aug 07, 2006 35.14 35.14 34.30 34.79 164,676 +0.10(+0.29%)
Aug 04, 2006 35.18 35.20 34.26 34.69 147,767 -0.23(-0.65%)
Aug 03, 2006 33.48 34.92 33.48 34.92 174,071 +1.24(+3.68%)
Aug 02, 2006 33.18 34.30 33.18 33.68 142,683 +0.72(+2.20%)
Aug 01, 2006 33.60 33.60 32.57 32.95 100,795 -0.52(-1.54%)
Jul 31, 2006 32.98 33.57 32.98 33.47 166,887 +1.31(+4.08%)
Jul 28, 2006 31.09 32.19 31.06 32.16 56,144 +1.08(+3.46%)
Jul 27, 2006 31.80 32.28 30.98 31.08 46,640 -0.60(-1.88%)
Jul 26, 2006 31.93 32.07 31.32 31.68 42,329 -0.39(-1.21%)
Jul 25, 2006 31.71 32.84 31.71 32.07 80,349 +0.28(+0.88%)
Jul 24, 2006 31.13 32.03 30.92 31.79 116,378 +0.58(+1.86%)
Jul 21, 2006 31.37 31.80 30.54 31.21 84,769 -0.16(-0.52%)
Jul 20, 2006 31.97 32.11 31.36 31.37 83,001 -0.37(-1.17%)
Jul 19, 2006 30.89 31.94 30.89 31.74 88,196 +0.83(+2.69%)
Jul 18, 2006 30.67 30.95 29.89 30.91 104,332 +0.24(+0.77%)
Jul 17, 2006 31.58 31.94 30.38 30.67 94,606 -0.79(-2.50%)
Jul 14, 2006 31.16 31.76 30.72 31.46 119,584 +0.18(+0.58%)
Jul 13, 2006 32.36 32.40 31.16 31.28 96,043 -1.09(-3.35%)
Jul 12, 2006 33.55 33.55 32.36 32.36 55,260 -1.23(-3.66%)
Jul 11, 2006 33.39 33.69 32.21 33.60 73,165 +0.07(+0.22%)
Jul 10, 2006 32.68 33.79 32.17 33.52 80,017 +0.98(+3.00%)
Jul 07, 2006 34.05 34.05 32.48 32.55 100,021 -1.50(-4.41%)
Jul 06, 2006 34.24 34.57 33.80 34.05 86,869 -0.33(-0.95%)
Jul 05, 2006 34.73 34.77 33.69 34.37 167,108 -0.30(-0.86%)
Jul 03, 2006 34.56 34.83 34.30 34.67 57,139 +0.15(+0.45%)
Jun 30, 2006 33.34 34.63 33.06 34.52 242,815 +1.22(+3.67%)
Jun 29, 2006 32.36 33.39 32.17 33.30 174,402 +1.03(+3.20%)
Jun 28, 2006 31.96 32.38 31.42 32.27 110,963 +0.14(+0.45%)
Jun 27, 2006 32.23 32.66 31.90 32.12 92,395 -0.06(-0.20%)
Jun 26, 2006 32.00 32.18 31.55 32.18 221,816 +0.18(+0.57%)
Jun 23, 2006 31.62 32.39 31.07 32.00 205,459 +0.92(+2.97%)
Jun 22, 2006 30.49 31.51 30.49 31.08 134,172 +0.97(+3.22%)
Jun 21, 2006 29.61 30.27 29.61 30.11 166,666 +0.37(+1.25%)
Jun 20, 2006 29.88 30.31 29.56 29.74 163,018 -0.14(-0.45%)
Jun 19, 2006 31.17 31.35 29.59 29.88 165,118 -1.07(-3.45%)
Jun 16, 2006 32.12 32.21 30.80 30.94 233,200 -1.18(-3.66%)
Jun 15, 2006 30.19 32.12 30.19 32.12 194,075 +1.93(+6.38%)
Jun 14, 2006 28.31 30.29 28.08 30.19 306,144 +1.57(+5.47%)
Jun 13, 2006 30.31 30.58 28.56 28.63 293,655 -1.85(-6.06%)
Jun 12, 2006 30.99 31.57 30.31 30.47 191,422 -0.57(-1.84%)
Jun 09, 2006 31.70 32.89 30.93 31.04 309,349 -0.67(-2.11%)
Jun 08, 2006 35.03 35.04 31.22 31.71 719,051 -3.53(-10.01%)
Jun 07, 2006 35.62 36.19 35.15 35.24 158,708 -0.37(-1.04%)
Jun 06, 2006 36.46 36.73 35.29 35.61 173,739 -0.86(-2.36%)
Jun 05, 2006 37.02 37.73 36.24 36.47 321,727 -0.21(-0.57%)
Jun 02, 2006 35.36 36.99 35.15 36.68 254,088 +2.03(+5.85%)
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.