Ormat Technologies (NY: ORA )

71.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.33 46.92 46.17 46.34 175,400 +0.14(+0.30%)
Sep 27, 2007 45.50 46.36 44.69 46.20 286,500 +0.75(+1.65%)
Sep 26, 2007 45.48 46.20 44.48 45.45 183,600 +0.31(+0.69%)
Sep 25, 2007 44.70 45.74 44.70 45.14 126,500 +0.19(+0.42%)
Sep 24, 2007 46.07 46.19 44.77 44.95 170,000 -0.24(-0.53%)
Sep 21, 2007 45.40 45.84 44.85 45.19 295,400 +0.08(+0.18%)
Sep 20, 2007 45.39 45.40 44.26 45.11 144,500 +0.02(+0.04%)
Sep 19, 2007 44.00 45.29 43.96 45.09 333,200 +1.24(+2.83%)
Sep 18, 2007 43.80 44.09 43.11 43.85 218,900 +0.36(+0.83%)
Sep 17, 2007 43.47 44.34 43.36 43.49 117,500 -0.40(-0.91%)
Sep 14, 2007 42.77 43.89 42.77 43.89 179,400 +0.70(+1.62%)
Sep 13, 2007 43.99 44.38 43.16 43.19 91,000 -0.39(-0.89%)
Sep 12, 2007 43.75 44.30 43.50 43.58 74,000 -0.33(-0.75%)
Sep 11, 2007 43.99 44.41 43.45 43.91 120,000 +0.23(+0.53%)
Sep 10, 2007 44.56 44.69 42.73 43.68 93,500 -0.61(-1.38%)
Sep 07, 2007 43.37 44.84 43.37 44.29 109,400 -0.01(-0.02%)
Sep 06, 2007 44.10 44.48 43.78 44.30 100,800 +0.38(+0.87%)
Sep 05, 2007 43.87 44.29 43.43 43.92 138,200 +0.06(+0.14%)
Sep 04, 2007 43.75 45.19 43.60 43.86 240,100 +0.81(+1.88%)
Aug 31, 2007 43.05 43.29 42.59 43.05 332,800 +0.70(+1.65%)
Aug 30, 2007 41.96 43.50 41.96 42.35 111,400 -0.10(-0.24%)
Aug 29, 2007 40.80 42.54 40.74 42.45 115,300 +1.65(+4.04%)
Aug 28, 2007 41.51 42.55 40.60 40.80 150,100 -1.38(-3.27%)
Aug 27, 2007 43.98 43.98 41.94 42.18 81,300 -1.61(-3.68%)
Aug 24, 2007 42.89 43.97 42.86 43.79 108,000 +0.92(+2.15%)
Aug 23, 2007 42.74 42.99 41.76 42.87 103,400 -0.02(-0.05%)
Aug 22, 2007 43.48 43.50 42.60 42.89 143,600 -0.20(-0.46%)
Aug 21, 2007 44.11 44.43 42.88 43.09 195,100 -1.38(-3.10%)
Aug 20, 2007 44.15 45.34 43.34 44.47 271,700 +1.27(+2.94%)
Aug 17, 2007 42.68 44.00 41.38 43.20 399,200 +1.19(+2.83%)
Aug 16, 2007 41.11 42.48 38.70 42.01 459,500 +1.80(+4.48%)
Aug 15, 2007 40.08 41.16 40.08 40.21 207,500 -0.17(-0.42%)
Aug 14, 2007 41.50 41.81 40.27 40.38 231,300 -1.55(-3.70%)
Aug 13, 2007 44.30 45.83 40.36 41.93 665,000 -2.21(-5.01%)
Aug 10, 2007 45.70 46.25 42.29 44.14 1,000,200 -1.97(-4.27%)
Aug 09, 2007 46.90 47.30 44.39 46.11 1,577,300 +0.66(+1.45%)
Aug 08, 2007 45.99 49.21 44.87 45.45 1,458,200 +0.88(+1.97%)
Aug 07, 2007 41.46 45.37 41.25 44.57 613,000 +2.56(+6.09%)
Aug 06, 2007 39.75 42.01 38.75 42.01 463,000 +1.96(+4.89%)
Aug 03, 2007 41.00 41.45 40.05 40.05 306,400 +0.07(+0.18%)
Aug 02, 2007 40.20 41.49 38.95 39.98 449,000 -0.62(-1.53%)
Aug 01, 2007 40.30 41.44 39.92 40.60 479,600 -0.85(-2.05%)
Jul 31, 2007 40.24 41.55 40.10 41.45 449,600 +1.70(+4.28%)
Jul 30, 2007 38.75 39.90 38.68 39.75 199,400 +0.91(+2.34%)
Jul 27, 2007 39.42 40.26 38.84 38.84 260,000 -0.66(-1.67%)
Jul 26, 2007 38.46 40.18 38.46 39.50 335,800 +0.06(+0.15%)
Jul 25, 2007 39.00 39.70 38.35 39.44 227,300 +0.72(+1.86%)
Jul 24, 2007 39.84 39.97 38.58 38.72 221,700 -1.24(-3.10%)
Jul 23, 2007 40.30 41.48 39.75 39.96 139,000 -0.28(-0.70%)
Jul 20, 2007 41.35 41.35 39.75 40.24 162,600 -1.02(-2.47%)
Jul 19, 2007 40.90 41.44 40.83 41.26 170,700 +0.88(+2.18%)
Jul 18, 2007 39.62 40.38 39.62 40.38 155,800 +0.03(+0.07%)
Jul 17, 2007 39.85 41.36 39.65 40.35 342,900 +0.13(+0.32%)
Jul 16, 2007 40.93 41.70 40.01 40.22 218,400 -1.23(-2.97%)
Jul 13, 2007 41.27 41.45 40.75 41.45 132,400 +0.35(+0.85%)
Jul 12, 2007 41.49 41.60 40.41 41.10 207,600 +0.20(+0.49%)
Jul 11, 2007 40.00 40.90 39.15 40.90 340,500 +0.89(+2.22%)
Jul 10, 2007 40.78 40.79 39.90 40.01 228,000 -0.84(-2.06%)
Jul 09, 2007 40.84 40.99 40.45 40.85 213,100 +1.32(+3.34%)
Jul 06, 2007 39.85 39.99 39.07 39.53 244,100 -0.02(-0.05%)
Jul 05, 2007 40.20 40.29 39.00 39.55 283,800 +0.56(+1.44%)
Jul 03, 2007 39.45 40.75 38.90 38.99 90,700 +0.09(+0.23%)
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.