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 (%)
Sep 28, 2007 41.92 42.45 41.77 41.93 193,858 +0.13(+0.30%)
Sep 27, 2007 41.17 41.95 40.44 41.80 316,649 +0.68(+1.65%)
Sep 26, 2007 41.15 41.80 40.24 41.12 202,920 +0.28(+0.69%)
Sep 25, 2007 40.44 41.38 40.44 40.84 139,812 +0.17(+0.42%)
Sep 24, 2007 41.68 41.79 40.51 40.67 187,889 -0.22(-0.53%)
Sep 21, 2007 41.08 41.48 40.58 40.89 326,486 +0.07(+0.18%)
Sep 20, 2007 41.07 41.08 40.05 40.81 159,706 +0.02(+0.04%)
Sep 19, 2007 39.81 40.98 39.77 40.80 368,263 +1.12(+2.83%)
Sep 18, 2007 39.63 39.89 39.01 39.67 241,935 +0.33(+0.83%)
Sep 17, 2007 39.33 40.12 39.23 39.35 129,864 -0.36(-0.91%)
Sep 14, 2007 38.70 39.71 38.70 39.71 198,278 +0.63(+1.62%)
Sep 13, 2007 39.80 40.15 39.05 39.08 100,576 -0.35(-0.89%)
Sep 12, 2007 39.58 40.08 39.36 39.43 81,787 -0.30(-0.75%)
Sep 11, 2007 39.80 40.18 39.31 39.73 132,628 +0.21(+0.53%)
Sep 10, 2007 40.32 40.43 38.66 39.52 103,339 -0.55(-1.38%)
Sep 07, 2007 39.24 40.57 39.24 40.07 120,912 -0.01(-0.02%)
Sep 06, 2007 39.90 40.24 39.61 40.08 111,407 +0.34(+0.87%)
Sep 05, 2007 39.69 40.07 39.29 39.74 152,743 +0.05(+0.14%)
Sep 04, 2007 39.58 40.89 39.45 39.68 265,366 +0.73(+1.88%)
Aug 31, 2007 38.95 39.17 38.53 38.95 367,821 +0.63(+1.65%)
Aug 30, 2007 37.96 39.36 37.96 38.32 123,123 -0.09(-0.24%)
Aug 29, 2007 36.92 38.49 36.86 38.41 127,433 +1.49(+4.04%)
Aug 28, 2007 37.56 38.50 36.73 36.92 165,895 -1.25(-3.27%)
Aug 27, 2007 39.79 39.79 37.95 38.16 89,855 -1.46(-3.68%)
Aug 24, 2007 38.81 39.78 38.78 39.62 119,365 +0.83(+2.15%)
Aug 23, 2007 38.67 38.90 37.78 38.79 114,281 -0.02(-0.05%)
Aug 22, 2007 39.34 39.36 38.54 38.81 158,711 -0.18(-0.46%)
Aug 21, 2007 39.91 40.20 38.80 38.99 215,631 -1.25(-3.10%)
Aug 20, 2007 39.95 41.02 39.21 40.24 300,292 +1.15(+2.94%)
Aug 17, 2007 38.62 39.81 37.44 39.09 441,209 +1.08(+2.83%)
Aug 16, 2007 37.20 38.44 35.02 38.01 507,854 +1.63(+4.48%)
Aug 15, 2007 36.26 37.24 36.26 36.38 229,336 -0.15(-0.42%)
Aug 14, 2007 37.55 37.83 36.44 36.54 255,640 -1.40(-3.70%)
Aug 13, 2007 40.08 41.47 36.52 37.94 734,980 -2.00(-5.01%)
Aug 10, 2007 41.35 41.85 38.26 39.94 1,105,454 -1.78(-4.27%)
Aug 09, 2007 42.43 42.80 40.16 41.72 1,743,285 +0.60(+1.45%)
Aug 08, 2007 41.61 44.52 40.60 41.12 1,611,652 +0.80(+1.97%)
Aug 07, 2007 37.51 41.05 37.32 40.33 677,508 +2.32(+6.09%)
Aug 06, 2007 35.97 38.01 35.06 38.01 511,723 +1.77(+4.89%)
Aug 03, 2007 37.10 37.50 36.24 36.24 338,643 +0.06(+0.18%)
Aug 02, 2007 36.37 37.54 35.24 36.17 496,250 -0.56(-1.53%)
Aug 01, 2007 36.46 37.49 36.12 36.73 530,070 -0.77(-2.05%)
Jul 31, 2007 36.41 37.59 36.28 37.50 496,913 +1.54(+4.28%)
Jul 30, 2007 35.06 36.10 35.00 35.97 220,383 +0.82(+2.34%)
Jul 27, 2007 35.67 36.43 35.14 35.14 287,360 -0.60(-1.67%)
Jul 26, 2007 34.80 36.35 34.80 35.74 371,137 +0.05(+0.15%)
Jul 25, 2007 35.29 35.92 34.70 35.68 251,219 +0.65(+1.86%)
Jul 24, 2007 36.05 36.16 34.91 35.03 245,030 -1.12(-3.10%)
Jul 23, 2007 36.46 37.53 35.97 36.16 153,627 -0.25(-0.70%)
Jul 20, 2007 37.41 37.41 35.97 36.41 179,711 -0.92(-2.47%)
Jul 19, 2007 37.01 37.49 36.94 37.33 188,663 +0.80(+2.18%)
Jul 18, 2007 35.85 36.54 35.85 36.54 172,195 +0.03(+0.07%)
Jul 17, 2007 36.06 37.42 35.88 36.51 378,984 +0.12(+0.32%)
Jul 16, 2007 37.03 37.73 36.20 36.39 241,383 -1.11(-2.97%)
Jul 13, 2007 37.34 37.50 36.87 37.50 146,332 +0.32(+0.85%)
Jul 12, 2007 37.54 37.64 36.56 37.19 229,446 +0.18(+0.49%)
Jul 11, 2007 36.19 37.01 35.42 37.01 376,332 +0.81(+2.22%)
Jul 10, 2007 36.90 36.91 36.10 36.20 251,993 -0.76(-2.06%)
Jul 09, 2007 36.95 37.09 36.60 36.96 235,525 +1.19(+3.34%)
Jul 06, 2007 36.06 36.18 35.35 35.77 269,787 -0.02(-0.05%)
Jul 05, 2007 36.37 36.45 35.29 35.78 313,665 +0.51(+1.44%)
Jul 03, 2007 35.69 36.87 35.20 35.28 100,244 +0.08(+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.