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 (%)
Sep 30, 2008 33.50 34.08 32.45 32.87 576,516 -0.05(-0.16%)
Sep 29, 2008 36.22 36.82 32.93 32.93 548,729 -4.67(-12.42%)
Sep 26, 2008 37.67 38.15 36.77 37.59 0 -0.64(-1.68%)
Sep 25, 2008 38.06 38.76 36.99 38.24 322,321 +0.71(+1.90%)
Sep 24, 2008 37.29 37.94 36.73 37.52 378,677 +1.32(+3.65%)
Sep 23, 2008 37.81 38.87 36.09 36.20 264,894 -1.59(-4.21%)
Sep 22, 2008 39.20 40.31 37.65 37.79 292,160 -1.67(-4.24%)
Sep 19, 2008 39.23 41.14 39.23 39.47 0 +2.16(+5.80%)
Sep 18, 2008 34.01 37.89 33.71 37.30 486,530 +3.61(+10.71%)
Sep 17, 2008 36.28 36.55 33.48 33.69 578,604 -2.35(-6.53%)
Sep 16, 2008 35.24 36.18 33.40 36.05 796,306 -0.27(-0.75%)
Sep 15, 2008 38.13 38.94 35.76 36.32 362,525 -2.64(-6.78%)
Sep 12, 2008 37.67 39.28 37.17 38.96 562,095 +2.20(+5.98%)
Sep 11, 2008 36.30 37.01 34.87 36.76 372,559 +0.03(+0.07%)
Sep 10, 2008 36.50 37.20 35.87 36.73 354,833 +0.11(+0.30%)
Sep 09, 2008 40.05 40.05 36.44 36.63 337,235 -3.75(-9.30%)
Sep 08, 2008 40.80 42.26 40.07 40.38 293,354 -0.21(-0.51%)
Sep 05, 2008 41.24 41.38 39.77 40.59 0 -1.00(-2.39%)
Sep 04, 2008 41.63 42.43 41.19 41.58 259,685 -0.57(-1.35%)
Sep 03, 2008 42.43 43.38 41.93 42.15 162,356 -0.17(-0.41%)
Sep 02, 2008 45.66 45.69 42.24 42.33 282,581 -3.04(-6.70%)
Aug 29, 2008 45.54 45.54 44.72 45.37 145,234 -0.05(-0.10%)
Aug 28, 2008 45.16 45.47 44.94 45.41 171,537 +0.11(+0.24%)
Aug 27, 2008 45.25 45.70 45.08 45.30 164,410 +0.30(+0.66%)
Aug 26, 2008 44.41 45.11 44.41 45.00 178,412 +0.30(+0.67%)
Aug 25, 2008 44.77 45.26 44.13 44.71 162,986 -0.48(-1.06%)
Aug 22, 2008 45.99 46.01 44.83 45.19 181,201 -0.44(-0.97%)
Aug 21, 2008 45.41 46.51 45.29 45.63 190,429 +0.14(+0.32%)
Aug 20, 2008 43.89 45.79 43.86 45.48 238,760 +1.67(+3.82%)
Aug 19, 2008 42.43 44.51 42.31 43.81 180,562 +1.19(+2.80%)
Aug 18, 2008 43.01 43.48 42.28 42.62 210,007 -0.53(-1.24%)
Aug 15, 2008 43.51 43.92 42.26 43.15 0 +0.14(+0.32%)
Aug 14, 2008 43.44 43.50 42.16 43.01 129,971 -0.58(-1.33%)
Aug 13, 2008 43.32 43.66 42.71 43.59 177,416 +0.29(+0.67%)
Aug 12, 2008 44.89 45.02 42.90 43.30 248,918 -1.53(-3.41%)
Aug 11, 2008 43.25 45.01 43.25 44.83 223,757 +1.54(+3.55%)
Aug 08, 2008 43.23 43.86 42.73 43.29 176,913 -0.09(-0.21%)
Aug 07, 2008 42.76 43.43 42.57 43.38 191,419 +0.09(+0.21%)
Aug 06, 2008 41.67 43.41 41.67 43.29 367,608 +1.27(+3.01%)
Aug 05, 2008 40.82 42.19 40.52 42.03 278,536 +1.47(+3.61%)
Aug 04, 2008 41.62 41.95 40.43 40.56 254,614 -0.75(-1.82%)
Aug 01, 2008 43.23 43.33 41.19 41.31 147,448 -2.14(-4.91%)
Jul 31, 2008 42.61 43.45 41.30 43.45 414,373 +0.59(+1.37%)
Jul 30, 2008 41.99 43.34 41.99 42.86 175,453 +0.82(+1.96%)
Jul 29, 2008 42.04 42.06 40.49 42.04 220,995 +1.39(+3.43%)
Jul 28, 2008 41.62 42.03 40.63 40.64 193,456 -1.21(-2.90%)
Jul 25, 2008 41.47 42.25 41.17 41.86 169,307 +0.58(+1.40%)
Jul 24, 2008 41.04 41.76 40.65 41.28 229,602 +0.05(+0.11%)
Jul 23, 2008 43.76 43.90 41.13 41.23 374,163 -2.81(-6.39%)
Jul 22, 2008 43.97 44.42 43.30 44.05 263,461 -0.25(-0.57%)
Jul 21, 2008 43.23 44.39 43.00 44.30 255,712 +1.44(+3.36%)
Jul 18, 2008 42.61 43.79 42.12 42.86 211,688 +0.39(+0.92%)
Jul 17, 2008 43.00 43.82 41.86 42.47 176,535 -0.72(-1.68%)
Jul 16, 2008 43.65 43.65 42.48 43.19 213,735 -0.20(-0.46%)
Jul 15, 2008 42.34 43.60 41.92 43.39 372,155 +1.08(+2.54%)
Jul 14, 2008 43.00 43.28 41.97 42.32 153,353 -0.39(-0.91%)
Jul 11, 2008 42.68 43.27 42.20 42.71 165,251 -0.11(-0.25%)
Jul 10, 2008 42.07 42.98 41.63 42.81 241,436 +1.04(+2.49%)
Jul 09, 2008 42.63 43.12 41.60 41.77 262,774 -0.55(-1.30%)
Jul 08, 2008 41.90 42.40 41.48 42.33 188,419 +0.25(+0.60%)
Jul 07, 2008 42.57 43.42 41.30 42.07 215,077 -0.52(-1.21%)
Jul 04, 2008 43.26 43.26 41.83 42.59 259,328 +0.00(+0.00%)
Jul 03, 2008 43.26 43.26 41.83 42.59 259,328 -0.70(-1.61%)
Jul 02, 2008 44.87 44.99 43.27 43.28 284,809 -1.53(-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.