Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.64 41.64 40.42 40.82 237,121 -0.69(-1.66%)
Sep 29, 2009 41.00 41.74 40.29 41.51 627,282 +0.82(+2.03%)
Sep 28, 2009 39.06 41.70 38.89 40.69 399,081 +2.56(+6.70%)
Sep 25, 2009 38.67 39.07 37.50 38.13 228,834 -0.99(-2.53%)
Sep 24, 2009 39.37 39.57 38.62 39.12 98,372 -0.25(-0.64%)
Sep 23, 2009 40.11 40.11 39.37 39.37 139,867 -0.51(-1.28%)
Sep 22, 2009 39.40 39.91 39.35 39.88 131,649 +0.68(+1.73%)
Sep 21, 2009 39.35 39.61 38.23 39.20 126,660 -0.38(-0.96%)
Sep 18, 2009 40.01 40.22 39.41 39.58 156,877 -0.12(-0.30%)
Sep 17, 2009 40.32 40.68 39.54 39.70 116,777 +0.54(+1.38%)
Sep 16, 2009 39.17 40.10 39.06 39.16 136,559 +0.01(+0.03%)
Sep 15, 2009 38.92 39.16 38.53 39.15 153,363 +0.17(+0.44%)
Sep 14, 2009 38.30 38.99 37.80 38.98 182,991 +0.25(+0.65%)
Sep 11, 2009 38.48 38.85 38.26 38.73 213,377 +0.25(+0.65%)
Sep 10, 2009 37.26 38.51 37.20 38.48 220,824 +1.10(+2.94%)
Sep 09, 2009 37.18 37.50 36.86 37.38 171,906 +0.56(+1.52%)
Sep 08, 2009 36.00 37.20 36.00 36.82 255,787 +1.04(+2.91%)
Sep 04, 2009 34.29 35.81 34.25 35.78 225,832 +1.33(+3.86%)
Sep 03, 2009 36.11 36.11 33.99 34.45 738,418 -1.19(-3.34%)
Sep 02, 2009 35.61 35.85 35.25 35.64 134,552 -0.23(-0.64%)
Sep 01, 2009 35.99 36.85 35.60 35.87 300,229 -0.19(-0.53%)
Aug 31, 2009 36.92 36.92 35.83 36.06 216,939 -0.95(-2.57%)
Aug 28, 2009 37.88 38.01 36.71 37.01 139,233 -0.65(-1.73%)
Aug 27, 2009 37.21 37.67 37.05 37.66 178,149 +0.25(+0.67%)
Aug 26, 2009 37.13 37.79 37.00 37.41 171,612 +0.17(+0.46%)
Aug 25, 2009 37.52 37.78 37.12 37.24 125,730 -0.02(-0.05%)
Aug 24, 2009 37.79 38.17 37.03 37.26 128,571 -0.44(-1.17%)
Aug 21, 2009 36.46 37.71 36.42 37.70 221,446 +1.30(+3.57%)
Aug 20, 2009 36.84 37.29 36.15 36.40 200,582 -0.43(-1.17%)
Aug 19, 2009 35.45 36.83 35.37 36.83 248,695 +0.95(+2.65%)
Aug 18, 2009 37.07 37.07 35.64 35.88 377,055 -1.62(-4.32%)
Aug 17, 2009 37.75 37.75 36.53 37.50 153,943 -0.68(-1.78%)
Aug 14, 2009 38.26 38.43 37.54 38.18 175,647 +0.12(+0.32%)
Aug 13, 2009 38.24 38.37 37.53 38.06 144,651 +0.49(+1.30%)
Aug 12, 2009 36.93 38.14 36.62 37.57 228,827 +0.01(+0.03%)
Aug 11, 2009 38.35 38.35 37.20 37.56 219,898 -0.75(-1.96%)
Aug 10, 2009 38.55 38.69 38.14 38.31 162,534 -0.54(-1.39%)
Aug 07, 2009 40.43 40.43 38.53 38.85 257,711 -0.80(-2.02%)
Aug 06, 2009 41.43 41.75 39.27 39.65 383,804 -0.68(-1.69%)
Aug 05, 2009 40.94 41.61 40.19 40.33 283,532 +0.04(+0.10%)
Aug 04, 2009 39.82 40.72 39.16 40.29 334,731 +0.57(+1.44%)
Aug 03, 2009 39.62 40.04 39.46 39.72 278,617 +0.13(+0.33%)
Jul 31, 2009 38.81 39.79 38.72 39.59 434,054 +0.50(+1.28%)
Jul 30, 2009 38.98 39.48 38.76 39.09 214,964 +0.38(+0.98%)
Jul 29, 2009 39.37 39.60 38.58 38.71 309,505 -0.87(-2.20%)
Jul 28, 2009 40.03 40.03 39.16 39.58 202,867 -0.27(-0.68%)
Jul 27, 2009 40.28 40.59 39.79 39.85 166,916 -0.76(-1.87%)
Jul 24, 2009 39.18 40.66 39.12 40.61 230 +1.53(+3.92%)
Jul 23, 2009 38.51 39.10 38.20 39.08 228,432 +0.45(+1.16%)
Jul 22, 2009 38.88 39.01 38.22 38.63 161,506 -0.30(-0.77%)
Jul 21, 2009 39.30 39.30 38.35 38.93 122,292 +0.13(+0.34%)
Jul 20, 2009 38.56 38.91 38.33 38.80 166,285 +0.24(+0.62%)
Jul 17, 2009 39.20 39.30 38.26 38.56 155,096 -0.55(-1.41%)
Jul 16, 2009 39.09 39.34 38.28 39.11 84,125 +0.04(+0.10%)
Jul 15, 2009 38.64 39.44 38.37 39.07 163,652 +0.84(+2.20%)
Jul 14, 2009 38.32 38.84 38.01 38.23 160,779 +0.03(+0.08%)
Jul 13, 2009 37.20 38.20 37.08 38.20 486,993 +1.73(+4.74%)
Jul 10, 2009 36.36 36.71 36.14 36.47 110,144 -0.37(-1.00%)
Jul 09, 2009 37.08 37.08 36.44 36.84 114,707 +0.05(+0.14%)
Jul 08, 2009 37.53 37.89 36.18 36.79 214,603 -0.60(-1.60%)
Jul 07, 2009 38.16 38.26 37.39 37.39 166,740 -0.77(-2.02%)
Jul 06, 2009 38.95 39.10 37.51 38.16 353,680 -1.54(-3.88%)
Jul 02, 2009 41.35 41.35 39.64 39.70 207,730 -2.05(-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.