Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.57 39.48 37.13 39.33 339,196 +0.73(+1.90%)
Jan 30, 2008 38.90 39.63 37.77 38.60 320,489 +0.09(+0.24%)
Jan 29, 2008 37.52 38.61 37.52 38.51 272,967 +0.77(+2.04%)
Jan 28, 2008 37.69 37.92 37.10 37.74 207,060 +0.01(+0.02%)
Jan 25, 2008 38.82 40.89 37.37 37.73 393,510 -0.17(-0.45%)
Jan 24, 2008 37.12 38.43 36.01 37.90 387,108 +0.97(+2.62%)
Jan 23, 2008 37.10 37.38 34.51 36.93 678,846 -1.16(-3.04%)
Jan 22, 2008 38.00 38.44 36.04 38.09 595,299 -0.62(-1.61%)
Jan 21, 2008 40.26 40.44 38.14 38.72 0 +0.00(+0.00%)
Jan 18, 2008 40.26 40.44 38.14 38.72 342,076 -1.55(-3.84%)
Jan 17, 2008 42.31 42.48 39.64 40.26 403,439 -1.81(-4.30%)
Jan 16, 2008 44.52 45.06 40.75 42.07 608,820 -2.83(-6.31%)
Jan 15, 2008 47.11 47.11 44.80 44.90 217,949 -2.42(-5.11%)
Jan 14, 2008 47.06 47.79 47.05 47.32 215,852 +0.30(+0.64%)
Jan 11, 2008 46.33 47.52 46.33 47.02 203,783 -0.03(-0.06%)
Jan 10, 2008 47.90 47.94 45.86 47.05 214,304 -1.68(-3.45%)
Jan 09, 2008 49.70 49.70 46.71 48.73 320,068 -0.54(-1.10%)
Jan 08, 2008 50.63 51.72 49.16 49.27 146,332 -0.97(-1.93%)
Jan 07, 2008 49.57 50.67 48.94 50.24 182,805 +1.01(+2.06%)
Jan 04, 2008 50.78 50.96 49.05 49.23 174,848 -1.55(-3.05%)
Jan 03, 2008 49.21 51.09 49.17 50.78 186,231 +1.50(+3.05%)
Jan 02, 2008 49.79 51.18 49.03 49.27 248,573 -0.50(-1.00%)
Jan 01, 2008 52.14 52.14 49.65 49.77 100,576 +0.00(+0.00%)
Dec 31, 2007 52.14 52.14 49.65 49.77 100,576 -1.80(-3.49%)
Dec 28, 2007 50.48 52.04 50.48 51.57 269,880 +0.87(+1.71%)
Dec 27, 2007 51.70 52.41 50.62 50.70 198,318 -0.60(-1.16%)
Dec 26, 2007 50.39 51.87 50.14 51.30 133,795 +0.66(+1.30%)
Dec 24, 2007 50.65 50.97 50.02 50.64 102,199 -0.62(-1.20%)
Dec 21, 2007 49.27 51.35 49.24 51.26 357,619 +2.62(+5.40%)
Dec 20, 2007 47.05 48.63 46.70 48.63 240,830 +2.22(+4.78%)
Dec 19, 2007 48.13 48.13 46.12 46.42 226,241 -1.61(-3.35%)
Dec 18, 2007 46.99 48.41 46.78 48.03 164,690 +1.69(+3.65%)
Dec 17, 2007 47.24 47.24 45.19 46.33 151,223 -0.14(-0.31%)
Dec 14, 2007 47.75 48.23 46.48 46.48 107,539 -1.76(-3.66%)
Dec 13, 2007 47.88 48.24 46.88 48.24 164,790 +0.62(+1.31%)
Dec 12, 2007 47.89 48.77 46.83 47.62 140,929 +0.74(+1.58%)
Dec 11, 2007 48.25 49.39 46.87 46.88 183,590 -1.04(-2.17%)
Dec 10, 2007 48.79 49.23 47.59 47.92 122,278 -0.66(-1.36%)
Dec 07, 2007 47.21 48.62 47.11 48.58 136,032 +1.28(+2.72%)
Dec 06, 2007 45.34 47.91 45.31 47.29 220,267 +1.95(+4.31%)
Dec 05, 2007 45.85 46.13 45.09 45.34 140,806 +0.25(+0.56%)
Dec 04, 2007 45.42 45.51 44.49 45.09 135,612 -0.65(-1.42%)
Dec 03, 2007 46.27 46.60 45.56 45.74 184,817 +0.05(+0.10%)
Nov 30, 2007 45.16 46.13 44.51 45.69 223,146 +1.23(+2.77%)
Nov 29, 2007 45.29 45.56 44.22 44.46 98,946 -0.85(-1.88%)
Nov 28, 2007 42.51 45.38 42.51 45.31 191,537 +2.80(+6.60%)
Nov 27, 2007 43.00 43.66 42.25 42.51 151,417 -0.22(-0.51%)
Nov 26, 2007 43.83 45.46 42.61 42.72 171,863 -0.61(-1.40%)
Nov 23, 2007 42.62 43.52 41.71 43.33 59,401 +0.97(+2.29%)
Nov 21, 2007 43.08 43.39 42.22 42.36 169,692 -0.88(-2.03%)
Nov 20, 2007 43.66 45.39 42.82 43.24 243,159 -0.90(-2.03%)
Nov 19, 2007 44.07 45.05 43.79 44.14 145,780 -0.56(-1.25%)
Nov 16, 2007 44.53 45.09 43.87 44.70 130,196 +0.36(+0.82%)
Nov 15, 2007 45.69 45.69 44.13 44.33 164,206 -1.23(-2.70%)
Nov 14, 2007 46.01 46.35 44.57 45.56 209,110 -0.33(-0.71%)
Nov 13, 2007 43.85 46.05 43.52 45.89 324,165 +1.24(+2.78%)
Nov 12, 2007 46.66 47.85 44.62 44.65 329,801 -1.69(-3.65%)
Nov 09, 2007 46.77 47.56 46.09 46.34 320,628 -0.89(-1.88%)
Nov 08, 2007 47.86 49.24 46.18 47.23 381,540 -0.71(-1.47%)
Nov 07, 2007 49.48 49.56 47.50 47.94 638,084 -0.83(-1.71%)
Nov 06, 2007 48.92 49.35 47.96 48.77 253,319 +0.17(+0.35%)
Nov 05, 2007 48.17 48.63 47.32 48.60 167,663 +0.80(+1.67%)
Nov 02, 2007 48.23 48.68 46.86 47.80 270,340 +0.10(+0.21%)
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.