Ormat Technologies (NY: ORA )

62.92 +0.81 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 37.68 37.68 36.57 36.93 262,069 -0.62(-1.66%)
Sep 29, 2009 37.10 37.77 36.45 37.56 693,280 +0.75(+2.03%)
Sep 28, 2009 35.34 37.73 35.19 36.81 441,069 +2.31(+6.70%)
Sep 25, 2009 34.99 35.35 33.93 34.50 252,910 -0.90(-2.53%)
Sep 24, 2009 35.62 35.80 34.94 35.40 108,722 -0.23(-0.63%)
Sep 23, 2009 36.29 36.29 35.62 35.62 154,582 -0.46(-1.28%)
Sep 22, 2009 35.65 36.11 35.60 36.08 145,500 +0.62(+1.73%)
Sep 21, 2009 35.60 35.84 34.59 35.47 139,986 -0.34(-0.96%)
Sep 18, 2009 36.20 36.39 35.66 35.81 173,382 -0.11(-0.30%)
Sep 17, 2009 36.48 36.81 35.78 35.92 129,063 +0.49(+1.38%)
Sep 16, 2009 35.44 36.28 35.34 35.43 150,926 +0.01(+0.03%)
Sep 15, 2009 35.21 35.43 34.86 35.42 169,498 +0.15(+0.44%)
Sep 14, 2009 34.65 35.28 34.20 35.27 202,244 +0.23(+0.65%)
Sep 11, 2009 34.82 35.15 34.62 35.04 235,827 +0.23(+0.65%)
Sep 10, 2009 33.71 34.84 33.66 34.82 244,057 +1.00(+2.94%)
Sep 09, 2009 33.64 33.93 33.35 33.82 189,992 +0.51(+1.52%)
Sep 08, 2009 32.57 33.66 32.57 33.31 282,699 +0.94(+2.91%)
Sep 04, 2009 31.03 32.40 30.99 32.37 249,592 +1.20(+3.86%)
Sep 03, 2009 32.67 32.67 30.75 31.17 816,109 -1.08(-3.34%)
Sep 02, 2009 32.22 32.44 31.89 32.25 148,708 -0.21(-0.64%)
Sep 01, 2009 32.56 33.34 32.21 32.46 331,817 -0.17(-0.53%)
Aug 31, 2009 33.41 33.41 32.42 32.63 239,763 -0.86(-2.57%)
Aug 28, 2009 34.27 34.39 33.22 33.49 153,882 -0.59(-1.73%)
Aug 27, 2009 33.67 34.08 33.52 34.07 196,892 +0.23(+0.67%)
Aug 26, 2009 33.60 34.19 33.48 33.85 189,667 +0.15(+0.46%)
Aug 25, 2009 33.95 34.18 33.59 33.69 138,958 -0.02(-0.05%)
Aug 24, 2009 34.19 34.54 33.50 33.71 142,098 -0.40(-1.17%)
Aug 21, 2009 32.99 34.12 32.95 34.11 244,745 +1.18(+3.57%)
Aug 20, 2009 33.33 33.74 32.71 32.93 221,685 -0.39(-1.17%)
Aug 19, 2009 32.08 33.32 32.00 33.32 274,861 +0.86(+2.65%)
Aug 18, 2009 33.54 33.54 32.25 32.46 416,726 -1.47(-4.32%)
Aug 17, 2009 34.16 34.16 33.05 33.93 170,139 -0.62(-1.78%)
Aug 14, 2009 34.62 34.77 33.97 34.55 194,127 +0.11(+0.32%)
Aug 13, 2009 34.60 34.72 33.96 34.44 159,870 +0.44(+1.30%)
Aug 12, 2009 33.41 34.51 33.13 33.99 252,902 +0.01(+0.03%)
Aug 11, 2009 34.70 34.70 33.65 33.98 243,034 -0.68(-1.96%)
Aug 10, 2009 34.88 35.01 34.51 34.66 179,634 -0.49(-1.39%)
Aug 07, 2009 36.58 36.58 34.86 35.15 284,825 -0.72(-2.02%)
Aug 06, 2009 37.49 37.78 35.53 35.88 424,185 -0.62(-1.69%)
Aug 05, 2009 37.04 37.65 36.36 36.49 313,363 +0.04(+0.10%)
Aug 04, 2009 36.03 36.84 35.43 36.45 369,949 +0.52(+1.43%)
Aug 03, 2009 35.85 36.23 35.70 35.94 307,931 +0.12(+0.33%)
Jul 31, 2009 35.12 36.00 35.03 35.82 479,722 +0.45(+1.28%)
Jul 30, 2009 35.27 35.72 35.07 35.37 237,581 +0.34(+0.98%)
Jul 29, 2009 35.62 35.83 34.91 35.02 342,069 -0.79(-2.20%)
Jul 28, 2009 36.22 36.22 35.43 35.81 224,211 -0.24(-0.68%)
Jul 27, 2009 36.45 36.73 36.00 36.06 184,477 -0.69(-1.87%)
Jul 24, 2009 35.45 36.79 35.40 36.74 254 +1.38(+3.91%)
Jul 23, 2009 34.84 35.38 34.56 35.36 252,466 +0.41(+1.17%)
Jul 22, 2009 35.18 35.30 34.58 34.95 178,498 -0.27(-0.77%)
Jul 21, 2009 35.56 35.56 34.70 35.22 135,158 +0.12(+0.34%)
Jul 20, 2009 34.89 35.21 34.68 35.11 183,780 +0.22(+0.62%)
Jul 17, 2009 35.47 35.56 34.62 34.89 171,414 -0.50(-1.41%)
Jul 16, 2009 35.37 35.59 34.64 35.39 92,976 +0.04(+0.10%)
Jul 15, 2009 34.96 35.69 34.72 35.35 180,870 +0.76(+2.20%)
Jul 14, 2009 34.67 35.14 34.39 34.59 177,695 +0.03(+0.08%)
Jul 13, 2009 33.66 34.56 33.55 34.56 538,231 +1.57(+4.74%)
Jul 10, 2009 32.90 33.21 32.70 33.00 121,732 -0.33(-1.00%)
Jul 09, 2009 33.55 33.55 32.97 33.33 126,775 +0.05(+0.14%)
Jul 08, 2009 33.96 34.28 32.74 33.29 237,182 -0.54(-1.60%)
Jul 07, 2009 34.53 34.62 33.83 33.83 184,283 -0.70(-2.02%)
Jul 06, 2009 35.24 35.38 33.94 34.53 390,891 -1.39(-3.88%)
Jul 02, 2009 37.41 37.41 35.87 35.92 229,585 -1.85(-4.91%)
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.