Ormat Technologies (NY: ORA )

74.86 -0.50 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.64 26.75 26.24 26.50 192,403 +0.01(+0.04%)
Sep 29, 2010 26.40 26.62 26.05 26.49 217,366 +0.02(+0.07%)
Sep 28, 2010 26.42 26.56 25.92 26.48 111,338 +0.13(+0.48%)
Sep 27, 2010 26.63 26.68 26.26 26.35 191,868 -0.39(-1.46%)
Sep 24, 2010 26.64 26.75 26.36 26.74 203,199 +0.34(+1.27%)
Sep 23, 2010 26.25 26.52 26.05 26.40 113,739 -0.03(-0.10%)
Sep 22, 2010 26.34 26.70 26.11 26.43 122,705 -0.08(-0.31%)
Sep 21, 2010 26.48 26.88 26.09 26.51 321,914 -0.25(-0.92%)
Sep 20, 2010 26.43 26.76 26.17 26.76 132,140 +0.31(+1.17%)
Sep 17, 2010 26.45 26.82 26.14 26.45 172,331 -0.01(-0.03%)
Sep 15, 2010 26.41 26.49 26.09 26.46 127,386 -0.07(-0.27%)
Sep 14, 2010 26.17 26.68 25.73 26.53 192,489 +0.32(+1.21%)
Sep 13, 2010 26.28 26.28 25.92 26.21 129,317 +0.12(+0.45%)
Sep 10, 2010 26.11 26.30 26.05 26.09 82,050 -0.11(-0.42%)
Sep 09, 2010 26.08 26.40 26.08 26.20 131,221 +0.41(+1.58%)
Sep 08, 2010 25.57 25.86 25.49 25.79 204,104 +0.23(+0.89%)
Sep 07, 2010 25.95 26.02 25.51 25.57 151,113 -0.52(-1.99%)
Sep 03, 2010 26.24 26.45 25.75 26.09 126,325 +0.04(+0.14%)
Sep 02, 2010 25.81 26.08 25.60 26.05 232,820 +0.26(+1.02%)
Sep 01, 2010 25.44 25.86 25.22 25.79 311,058 +0.83(+3.31%)
Aug 31, 2010 24.95 25.21 24.63 24.96 550 -0.02(-0.07%)
Aug 30, 2010 25.50 25.56 24.89 24.98 143,634 -0.35(-1.36%)
Aug 27, 2010 25.32 25.38 24.42 25.32 194,163 +0.84(+3.41%)
Aug 26, 2010 24.56 24.95 24.46 24.49 258,449 +0.06(+0.26%)
Aug 25, 2010 23.58 24.53 23.44 24.42 160,399 +0.61(+2.56%)
Aug 24, 2010 23.92 23.95 23.53 23.81 123,734 -0.29(-1.21%)
Aug 23, 2010 23.74 24.27 23.62 24.10 165,862 +0.36(+1.53%)
Aug 20, 2010 23.83 23.93 23.53 23.74 109,797 -0.27(-1.13%)
Aug 19, 2010 24.41 24.52 23.88 24.01 213,166 -0.57(-2.33%)
Aug 18, 2010 24.77 24.78 24.10 24.59 375,137 -0.20(-0.81%)
Aug 17, 2010 24.71 24.99 24.52 24.79 179,699 +0.25(+1.04%)
Aug 16, 2010 24.63 24.85 24.31 24.53 111,532 -0.07(-0.30%)
Aug 13, 2010 24.60 25.02 24.02 24.60 152,162 +0.49(+2.03%)
Aug 12, 2010 24.03 24.34 23.82 24.11 272,400 -0.15(-0.64%)
Aug 11, 2010 25.27 25.29 24.21 24.27 222,849 -1.33(-5.21%)
Aug 10, 2010 25.71 25.86 25.38 25.60 133,270 -0.46(-1.77%)
Aug 09, 2010 26.24 26.39 25.88 26.06 154,181 -0.25(-0.96%)
Aug 06, 2010 26.32 26.41 25.54 26.32 222,070 +0.43(+1.65%)
Aug 05, 2010 26.04 26.05 24.94 25.89 371,265 -0.17(-0.66%)
Aug 04, 2010 25.74 26.24 25.49 26.06 259,420 +0.44(+1.70%)
Aug 03, 2010 25.93 26.15 25.53 25.63 120,331 -0.50(-1.91%)
Aug 02, 2010 25.68 26.39 25.68 26.13 131,744 +0.90(+3.56%)
Jul 30, 2010 25.23 25.29 25.05 25.23 232,376 -0.09(-0.36%)
Jul 29, 2010 26.19 26.26 25.18 25.32 146,207 -0.64(-2.48%)
Jul 28, 2010 26.40 26.43 25.77 25.96 120,662 -0.44(-1.65%)
Jul 27, 2010 26.51 26.53 26.07 26.40 88,118 +0.07(+0.28%)
Jul 26, 2010 26.17 26.41 26.07 26.33 107,284 +0.34(+1.29%)
Jul 23, 2010 25.91 26.11 25.61 25.99 172,219 +0.08(+0.31%)
Jul 22, 2010 25.27 25.98 25.27 25.91 336,356 +0.85(+3.40%)
Jul 21, 2010 25.55 25.91 24.93 25.06 128,665 -0.44(-1.71%)
Jul 20, 2010 24.74 25.51 24.74 25.49 105,109 +0.48(+1.92%)
Jul 19, 2010 25.16 25.16 24.42 25.01 194,308 -0.07(-0.29%)
Jul 16, 2010 25.08 25.41 25.00 25.08 217,923 -0.42(-1.64%)
Jul 15, 2010 25.79 25.88 25.16 25.50 266,629 -0.44(-1.68%)
Jul 14, 2010 25.95 26.29 25.76 25.94 132,206 -0.23(-0.87%)
Jul 13, 2010 26.39 26.57 25.94 26.16 197,087 -0.05(-0.17%)
Jul 12, 2010 26.30 26.34 25.87 26.21 201,738 -0.08(-0.31%)
Jul 09, 2010 26.29 26.38 25.56 26.29 440,741 +0.07(+0.28%)
Jul 08, 2010 26.54 26.67 25.96 26.22 246,929 +0.08(+0.31%)
Jul 07, 2010 25.62 26.26 25.62 26.14 232,989 +0.53(+2.05%)
Jul 06, 2010 26.24 26.45 25.18 25.61 275,472 -0.34(-1.29%)
Jul 02, 2010 25.95 26.48 25.57 25.95 241,645 +0.41(+1.60%)
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.