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, 2007 38.95 39.17 38.54 38.95 367,815 +0.63(+1.65%)
Aug 30, 2007 37.97 39.36 37.97 38.32 123,120 -0.09(-0.24%)
Aug 29, 2007 36.92 38.49 36.86 38.41 127,431 +1.49(+4.04%)
Aug 28, 2007 37.56 38.50 36.73 36.92 165,892 -1.25(-3.27%)
Aug 27, 2007 39.79 39.79 37.95 38.16 89,853 -1.46(-3.68%)
Aug 24, 2007 38.81 39.78 38.78 39.62 119,363 +0.83(+2.15%)
Aug 23, 2007 38.67 38.90 37.78 38.79 114,279 -0.02(-0.05%)
Aug 22, 2007 39.34 39.36 38.54 38.81 158,708 -0.18(-0.46%)
Aug 21, 2007 39.91 40.20 38.80 38.99 215,627 -1.25(-3.10%)
Aug 20, 2007 39.95 41.02 39.21 40.24 300,286 +1.15(+2.94%)
Aug 17, 2007 38.62 39.81 37.44 39.09 441,201 +1.08(+2.83%)
Aug 16, 2007 37.20 38.44 35.02 38.01 507,845 +1.63(+4.48%)
Aug 15, 2007 36.26 37.24 36.26 36.38 229,331 -0.15(-0.42%)
Aug 14, 2007 37.55 37.83 36.44 36.54 255,635 -1.40(-3.70%)
Aug 13, 2007 40.08 41.47 36.52 37.94 734,966 -2.00(-5.01%)
Aug 10, 2007 41.35 41.85 38.26 39.94 1,105,434 -1.78(-4.27%)
Aug 09, 2007 42.44 42.80 40.16 41.72 1,743,253 +0.60(+1.45%)
Aug 08, 2007 41.61 44.53 40.60 41.12 1,611,622 +0.80(+1.97%)
Aug 07, 2007 37.51 41.05 37.32 40.33 677,495 +2.32(+6.09%)
Aug 06, 2007 35.97 38.01 35.06 38.01 511,713 +1.77(+4.89%)
Aug 03, 2007 37.10 37.50 36.24 36.24 338,637 +0.06(+0.17%)
Aug 02, 2007 36.37 37.54 35.24 36.17 496,240 -0.56(-1.53%)
Aug 01, 2007 36.46 37.49 36.12 36.73 530,060 -0.77(-2.05%)
Jul 31, 2007 36.41 37.59 36.28 37.50 496,903 +1.54(+4.28%)
Jul 30, 2007 35.06 36.10 35.00 35.97 220,379 +0.82(+2.34%)
Jul 27, 2007 35.67 36.43 35.14 35.14 287,355 -0.60(-1.67%)
Jul 26, 2007 34.80 36.35 34.80 35.74 371,130 +0.05(+0.15%)
Jul 25, 2007 35.29 35.92 34.70 35.69 251,215 +0.65(+1.86%)
Jul 24, 2007 36.05 36.16 34.91 35.03 245,025 -1.12(-3.10%)
Jul 23, 2007 36.46 37.53 35.97 36.16 153,624 -0.25(-0.70%)
Jul 20, 2007 37.41 37.41 35.97 36.41 179,707 -0.92(-2.47%)
Jul 19, 2007 37.01 37.49 36.94 37.33 188,659 +0.80(+2.18%)
Jul 18, 2007 35.85 36.54 35.85 36.54 172,192 +0.03(+0.07%)
Jul 17, 2007 36.06 37.42 35.88 36.51 378,977 +0.12(+0.32%)
Jul 16, 2007 37.03 37.73 36.20 36.39 241,378 -1.11(-2.97%)
Jul 13, 2007 37.34 37.50 36.87 37.50 146,330 +0.32(+0.85%)
Jul 12, 2007 37.54 37.64 36.56 37.19 229,442 +0.18(+0.49%)
Jul 11, 2007 36.19 37.01 35.42 37.01 376,325 +0.81(+2.22%)
Jul 10, 2007 36.90 36.91 36.10 36.20 251,988 -0.76(-2.06%)
Jul 09, 2007 36.95 37.09 36.60 36.96 235,520 +1.19(+3.34%)
Jul 06, 2007 36.06 36.18 35.35 35.77 269,782 -0.02(-0.05%)
Jul 05, 2007 36.37 36.45 35.29 35.78 313,659 +0.51(+1.44%)
Jul 03, 2007 35.69 36.87 35.20 35.28 100,242 +0.08(+0.23%)
Jul 02, 2007 34.50 35.25 34.48 35.20 362,952 +1.10(+3.24%)
Jun 29, 2007 33.93 34.38 33.93 34.09 325,595 +0.33(+0.96%)
Jun 28, 2007 34.38 34.38 33.46 33.77 633,950 +0.32(+0.95%)
Jun 27, 2007 31.94 33.57 31.74 33.45 337,090 +1.28(+3.99%)
Jun 26, 2007 32.02 32.47 31.51 32.17 438,438 +0.14(+0.45%)
Jun 25, 2007 31.63 32.03 31.56 32.02 323,495 +0.49(+1.55%)
Jun 22, 2007 32.32 32.32 31.32 31.53 478,115 -0.75(-2.33%)
Jun 21, 2007 33.09 33.09 32.16 32.28 315,538 -0.80(-2.41%)
Jun 20, 2007 33.71 33.90 33.03 33.08 373,451 -0.07(-0.22%)
Jun 19, 2007 33.52 33.69 33.15 33.15 228,337 -0.55(-1.64%)
Jun 18, 2007 33.44 33.70 33.43 33.70 193,301 +0.31(+0.92%)
Jun 15, 2007 33.22 33.51 33.22 33.40 291,334 +0.59(+1.79%)
Jun 14, 2007 33.15 33.28 32.61 32.81 248,783 -0.34(-1.04%)
Jun 13, 2007 32.21 33.76 32.21 33.15 721,704 +1.95(+6.23%)
Jun 12, 2007 31.43 31.83 31.14 31.21 257,956 -0.45(-1.43%)
Jun 11, 2007 30.35 31.72 30.33 31.66 723,583 +1.15(+3.77%)
Jun 08, 2007 30.65 30.97 30.37 30.51 385,166 -0.30(-0.97%)
Jun 07, 2007 31.97 32.18 30.72 30.81 313,084 -1.07(-3.35%)
Jun 06, 2007 32.12 32.12 31.22 31.88 327,364 +0.04(+0.11%)
Jun 05, 2007 31.94 32.08 31.67 31.84 231,763 -0.10(-0.31%)
Jun 04, 2007 32.39 32.41 31.71 31.94 221,374 -0.39(-1.20%)
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.