Ormat Technologies (NY: ORA )

66.20 -0.09 (-0.14%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.83 37.11 36.02 36.47 473,742 -0.30(-0.81%)
Jun 29, 2009 36.07 36.84 35.90 36.77 574,706 +1.10(+3.09%)
Jun 26, 2009 37.09 37.29 35.67 35.67 1,972,588 -1.77(-4.74%)
Jun 25, 2009 36.69 37.44 36.64 37.44 278,037 +1.37(+3.79%)
Jun 24, 2009 35.39 36.07 35.20 36.07 295,681 +0.90(+2.57%)
Jun 23, 2009 34.93 35.29 34.71 35.17 222,121 +0.39(+1.12%)
Jun 22, 2009 35.97 36.19 34.63 34.78 296,559 -1.50(-4.14%)
Jun 19, 2009 36.19 36.88 36.08 36.28 245,753 +0.29(+0.80%)
Jun 18, 2009 35.50 36.03 35.13 35.99 203,525 +0.71(+2.00%)
Jun 17, 2009 34.70 35.91 34.70 35.29 273,990 +0.59(+1.69%)
Jun 16, 2009 35.72 36.15 34.66 34.70 307,964 -1.03(-2.89%)
Jun 15, 2009 37.27 37.49 35.36 35.73 208,533 -1.78(-4.75%)
Jun 12, 2009 37.30 37.56 36.59 37.51 199,935 +0.37(+1.00%)
Jun 11, 2009 36.30 37.53 36.19 37.14 357,631 +0.84(+2.32%)
Jun 10, 2009 37.03 37.09 35.59 36.30 267,257 -0.37(-1.01%)
Jun 09, 2009 36.37 36.85 36.32 36.67 215,107 +0.61(+1.68%)
Jun 08, 2009 36.52 36.57 35.69 36.07 348,061 -0.49(-1.34%)
Jun 05, 2009 36.73 37.07 36.21 36.55 243,747 -0.17(-0.47%)
Jun 04, 2009 35.84 36.78 35.80 36.73 186,509 +0.92(+2.58%)
Jun 03, 2009 36.93 36.93 34.84 35.80 249,403 -1.31(-3.53%)
Jun 02, 2009 37.16 37.79 36.87 37.12 273,290 -0.39(-1.04%)
Jun 01, 2009 36.67 37.60 35.61 37.50 269,222 +1.41(+3.91%)
May 29, 2009 34.66 36.83 34.66 36.09 394,287 +1.45(+4.18%)
May 28, 2009 33.93 35.02 33.42 34.64 326,967 +0.78(+2.30%)
May 27, 2009 33.79 34.68 33.79 33.87 515,622 -0.14(-0.43%)
May 26, 2009 32.61 34.02 32.27 34.01 263,849 +1.19(+3.64%)
May 22, 2009 33.30 33.50 32.82 32.82 147,378 -0.16(-0.49%)
May 21, 2009 33.48 34.18 32.57 32.98 236,984 -0.63(-1.88%)
May 20, 2009 33.34 34.59 33.27 33.61 401,955 +0.45(+1.36%)
May 19, 2009 33.71 34.17 33.07 33.16 742,264 -0.66(-1.95%)
May 18, 2009 33.63 34.32 33.33 33.82 309,197 +0.20(+0.59%)
May 15, 2009 34.07 34.64 33.40 33.62 321,401 -0.51(-1.48%)
May 14, 2009 33.79 34.31 33.26 34.13 362,181 +0.20(+0.59%)
May 13, 2009 34.93 34.93 33.78 33.93 348,362 -1.80(-5.04%)
May 12, 2009 36.40 36.51 34.03 35.73 657,590 -1.38(-3.71%)
May 11, 2009 36.83 37.70 35.89 37.11 1,244,941 +3.03(+8.90%)
May 08, 2009 33.64 35.02 33.55 34.07 444,628 +0.86(+2.59%)
May 07, 2009 33.20 33.41 32.76 33.22 290,854 +0.49(+1.49%)
May 06, 2009 33.11 33.21 32.15 32.73 363,934 +0.10(+0.30%)
May 05, 2009 33.19 33.56 32.37 32.63 325,325 -0.92(-2.75%)
May 04, 2009 32.26 33.70 32.26 33.55 464,391 +1.53(+4.78%)
May 01, 2009 31.85 32.26 31.56 32.02 347,514 +0.17(+0.54%)
Apr 30, 2009 30.63 32.08 30.47 31.85 608,653 +1.22(+3.99%)
Apr 29, 2009 29.20 30.66 29.20 30.63 377,408 +1.74(+6.01%)
Apr 28, 2009 28.04 29.54 27.90 28.89 331,914 +0.61(+2.14%)
Apr 27, 2009 28.25 28.77 28.09 28.28 138,958 -0.39(-1.36%)
Apr 24, 2009 28.68 28.95 28.44 28.67 239,923 +0.41(+1.44%)
Apr 23, 2009 28.09 28.76 27.87 28.27 261,416 +0.28(+1.00%)
Apr 22, 2009 27.96 28.67 27.80 27.99 247,924 -0.35(-1.25%)
Apr 21, 2009 27.70 28.45 27.60 28.34 248,951 +0.59(+2.12%)
Apr 20, 2009 28.26 28.50 27.55 27.75 320,391 -0.72(-2.54%)
Apr 17, 2009 29.04 29.63 28.43 28.47 340,749 -0.63(-2.18%)
Apr 16, 2009 28.59 29.22 28.05 29.11 304,463 +0.98(+3.47%)
Apr 15, 2009 27.15 28.18 26.95 28.13 297,964 +0.76(+2.78%)
Apr 14, 2009 27.53 27.89 27.14 27.37 234,408 -0.41(-1.47%)
Apr 13, 2009 28.20 28.23 27.03 27.78 228,862 -0.60(-2.10%)
Apr 09, 2009 27.56 28.49 27.38 28.37 351,020 +1.38(+5.09%)
Apr 08, 2009 25.72 27.02 25.66 27.00 266,788 +1.42(+5.55%)
Apr 07, 2009 25.69 25.87 25.33 25.58 288,964 -0.44(-1.70%)
Apr 06, 2009 25.84 26.19 25.71 26.02 317,752 +0.01(+0.03%)
Apr 03, 2009 25.93 26.42 25.09 26.01 335,993 +0.17(+0.67%)
Apr 02, 2009 25.34 26.38 25.34 25.84 379,493 +0.94(+3.78%)
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.