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 (%)
Nov 30, 2009 36.31 37.39 36.31 37.25 285,037 +0.80(+2.18%)
Nov 27, 2009 36.35 37.22 36.06 36.45 137,781 -0.60(-1.61%)
Nov 25, 2009 36.87 37.05 36.65 37.05 94,326 +0.25(+0.69%)
Nov 24, 2009 36.76 37.10 36.51 36.80 111,472 -0.04(-0.10%)
Nov 23, 2009 37.30 37.63 36.75 36.83 152,033 +0.14(+0.37%)
Nov 20, 2009 36.72 37.03 36.46 36.70 114,262 -0.05(-0.12%)
Nov 19, 2009 36.93 37.07 36.08 36.74 312,900 -0.24(-0.64%)
Nov 18, 2009 37.13 37.37 36.92 36.98 317,386 +0.06(+0.17%)
Nov 17, 2009 36.55 37.65 36.49 36.92 235,386 -0.07(-0.20%)
Nov 16, 2009 35.90 37.16 35.85 36.99 424,191 +1.42(+3.99%)
Nov 13, 2009 34.93 35.71 34.63 35.57 393,455 +1.23(+3.58%)
Nov 12, 2009 34.36 34.55 33.79 34.34 462,524 +0.11(+0.32%)
Nov 11, 2009 33.71 34.70 33.36 34.23 416,940 +0.62(+1.83%)
Nov 10, 2009 33.75 34.07 33.35 33.61 222,269 -0.50(-1.46%)
Nov 09, 2009 32.78 34.47 32.78 34.11 322,006 +1.35(+4.12%)
Nov 06, 2009 33.27 33.56 32.30 32.76 566,745 -2.07(-5.95%)
Nov 05, 2009 34.52 35.15 33.66 34.83 374,069 +1.67(+5.05%)
Nov 04, 2009 33.75 33.96 32.91 33.16 344,518 -0.40(-1.19%)
Nov 03, 2009 33.79 34.26 33.27 33.56 381,363 -0.73(-2.14%)
Nov 02, 2009 34.05 34.74 33.92 34.29 242,189 +0.09(+0.26%)
Oct 30, 2009 34.49 34.81 33.59 34.20 361,252 -0.43(-1.23%)
Oct 29, 2009 33.84 35.03 33.70 34.63 191,983 +0.82(+2.44%)
Oct 28, 2009 35.63 35.63 33.77 33.80 184,861 -1.84(-5.15%)
Oct 27, 2009 36.07 36.80 35.29 35.64 173,700 -0.28(-0.78%)
Oct 26, 2009 36.48 37.32 35.55 35.92 198,704 -0.42(-1.15%)
Oct 23, 2009 36.42 36.53 36.09 36.34 112,216 -0.22(-0.59%)
Oct 22, 2009 36.89 36.99 35.97 36.55 314,277 +0.08(+0.22%)
Oct 21, 2009 36.21 37.21 36.10 36.47 161,579 +0.42(+1.15%)
Oct 20, 2009 36.07 36.17 35.84 36.06 239,408 -0.95(-2.57%)
Oct 19, 2009 37.60 37.73 36.87 37.01 172,508 -0.15(-0.41%)
Oct 16, 2009 37.40 37.76 37.00 37.16 151,738 -0.51(-1.35%)
Oct 15, 2009 36.74 37.70 36.30 37.67 175,374 +0.45(+1.22%)
Oct 14, 2009 37.08 37.44 36.78 37.21 142,417 +0.81(+2.24%)
Oct 13, 2009 36.89 36.89 36.05 36.40 163,054 -0.49(-1.32%)
Oct 12, 2009 37.15 37.20 36.56 36.89 107,026 +0.27(+0.74%)
Oct 09, 2009 36.73 36.96 36.22 36.62 127,826 -0.21(-0.57%)
Oct 08, 2009 36.67 37.04 36.46 36.83 86,716 +0.30(+0.82%)
Oct 07, 2009 36.24 36.78 35.85 36.53 160,459 +0.34(+0.95%)
Oct 06, 2009 35.82 36.80 35.44 36.18 194,388 +0.71(+1.99%)
Oct 05, 2009 35.13 35.61 34.83 35.48 186,953 +0.24(+0.69%)
Oct 02, 2009 34.83 35.53 34.56 35.23 216,640 -0.09(-0.26%)
Oct 01, 2009 36.49 36.89 35.31 35.32 203,526 -1.61(-4.36%)
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%)
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.