Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.02 37.67 35.87 36.33 521,624 -0.06(-0.16%)
Sep 29, 2008 40.03 40.70 36.39 36.39 496,483 -5.16(-12.42%)
Sep 26, 2008 41.63 42.17 40.64 41.55 0 -0.71(-1.68%)
Sep 25, 2008 42.07 42.84 40.88 42.26 291,632 +0.79(+1.90%)
Sep 24, 2008 41.21 41.93 40.59 41.47 342,622 +1.46(+3.65%)
Sep 23, 2008 41.79 42.96 39.89 40.01 239,673 -1.76(-4.21%)
Sep 22, 2008 43.33 44.55 41.61 41.77 264,343 -1.85(-4.24%)
Sep 19, 2008 43.36 45.47 43.36 43.62 0 +2.39(+5.80%)
Sep 18, 2008 37.59 41.88 37.26 41.23 440,206 +3.99(+10.71%)
Sep 17, 2008 40.10 40.40 37.00 37.24 523,513 -2.60(-6.53%)
Sep 16, 2008 38.95 39.99 36.91 39.84 720,487 -0.30(-0.75%)
Sep 15, 2008 42.14 43.04 39.52 40.14 328,008 -2.92(-6.78%)
Sep 12, 2008 41.63 43.41 41.08 43.06 508,576 +2.43(+5.98%)
Sep 11, 2008 40.12 40.91 38.54 40.63 337,087 +0.03(+0.07%)
Sep 10, 2008 40.34 41.12 39.64 40.60 321,048 +0.12(+0.30%)
Sep 09, 2008 44.26 44.26 40.28 40.48 305,126 -4.15(-9.30%)
Sep 08, 2008 45.09 46.71 44.29 44.63 265,423 -0.23(-0.51%)
Sep 05, 2008 45.58 45.74 43.95 44.86 0 -1.10(-2.39%)
Sep 04, 2008 46.01 46.89 45.53 45.96 234,960 -0.63(-1.35%)
Sep 03, 2008 46.89 47.94 46.34 46.59 146,898 -0.19(-0.41%)
Sep 02, 2008 50.47 50.50 46.68 46.78 255,676 -3.36(-6.70%)
Aug 29, 2008 50.33 50.33 49.43 50.14 131,406 -0.05(-0.10%)
Aug 28, 2008 49.91 50.26 49.67 50.19 155,205 +0.12(+0.24%)
Aug 27, 2008 50.01 50.51 49.82 50.07 148,756 +0.33(+0.66%)
Aug 26, 2008 49.08 49.86 49.08 49.74 161,425 +0.33(+0.67%)
Aug 25, 2008 49.48 50.02 48.77 49.41 147,468 -0.53(-1.06%)
Aug 22, 2008 50.83 50.85 49.55 49.94 163,949 -0.49(-0.97%)
Aug 21, 2008 50.19 51.40 50.06 50.43 172,298 +0.16(+0.32%)
Aug 20, 2008 48.51 50.61 48.48 50.27 216,027 +1.85(+3.82%)
Aug 19, 2008 46.90 49.19 46.76 48.42 163,370 +1.32(+2.80%)
Aug 18, 2008 47.54 48.05 46.73 47.10 190,012 -0.59(-1.24%)
Aug 15, 2008 48.09 48.54 46.71 47.69 0 +0.15(+0.32%)
Aug 14, 2008 48.01 48.08 46.60 47.54 117,596 -0.64(-1.33%)
Aug 13, 2008 47.88 48.25 47.21 48.18 160,524 +0.32(+0.67%)
Aug 12, 2008 49.61 49.76 47.41 47.86 225,218 -1.69(-3.41%)
Aug 11, 2008 47.80 49.75 47.80 49.55 202,453 +1.70(+3.55%)
Aug 08, 2008 47.78 48.48 47.23 47.85 160,069 -0.10(-0.21%)
Aug 07, 2008 47.26 48.00 47.05 47.95 173,194 +0.10(+0.21%)
Aug 06, 2008 46.05 47.98 46.05 47.85 332,607 +1.40(+3.01%)
Aug 05, 2008 45.12 46.62 44.78 46.45 252,016 +1.62(+3.61%)
Aug 04, 2008 46.00 46.37 44.69 44.83 230,372 -0.83(-1.82%)
Aug 01, 2008 47.78 47.89 45.53 45.66 133,409 -2.36(-4.91%)
Jul 31, 2008 47.09 48.02 45.65 48.02 374,919 +0.65(+1.37%)
Jul 30, 2008 46.41 47.90 46.41 47.37 158,748 +0.91(+1.96%)
Jul 29, 2008 46.46 46.49 44.75 46.46 199,954 +1.54(+3.43%)
Jul 28, 2008 46.00 46.45 44.91 44.92 175,037 -1.34(-2.90%)
Jul 25, 2008 45.83 46.70 45.50 46.26 153,187 +0.64(+1.40%)
Jul 24, 2008 45.36 46.15 44.93 45.62 207,741 +0.05(+0.11%)
Jul 23, 2008 48.37 48.52 45.46 45.57 338,538 -3.11(-6.39%)
Jul 22, 2008 48.60 49.09 47.86 48.68 238,376 -0.28(-0.57%)
Jul 21, 2008 47.78 49.06 47.53 48.96 231,365 +1.59(+3.36%)
Jul 18, 2008 47.09 48.40 46.55 47.37 191,533 +0.43(+0.92%)
Jul 17, 2008 47.53 48.43 46.26 46.94 159,727 -0.80(-1.68%)
Jul 16, 2008 48.24 48.24 46.95 47.74 193,385 -0.22(-0.46%)
Jul 15, 2008 46.80 48.19 46.33 47.96 336,721 +1.19(+2.54%)
Jul 14, 2008 47.53 47.84 46.39 46.77 138,752 -0.43(-0.91%)
Jul 11, 2008 47.17 47.82 46.64 47.20 149,517 -0.12(-0.25%)
Jul 10, 2008 46.50 47.50 46.01 47.32 218,448 +1.15(+2.49%)
Jul 09, 2008 47.12 47.66 45.98 46.17 237,755 -0.61(-1.30%)
Jul 08, 2008 46.31 46.86 45.84 46.78 170,479 +0.28(+0.60%)
Jul 07, 2008 47.05 47.99 45.65 46.50 194,599 -0.57(-1.21%)
Jul 04, 2008 47.81 47.81 46.23 47.07 234,637 +0.00(+0.00%)
Jul 03, 2008 47.81 47.81 46.23 47.07 234,637 -0.77(-1.61%)
Jul 02, 2008 49.59 49.73 47.83 47.84 257,692 -1.69(-3.41%)
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.