Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.66 17.86 17.49 17.79 111,208 +0.08(+0.47%)
Dec 28, 2012 17.78 17.86 17.46 17.70 109,140 -0.25(-1.39%)
Dec 27, 2012 18.02 18.11 17.70 17.95 96,609 -0.10(-0.56%)
Dec 26, 2012 18.10 18.41 17.98 18.06 64,273 -0.06(-0.36%)
Dec 24, 2012 18.15 18.18 17.97 18.12 37,745 -0.10(-0.56%)
Dec 21, 2012 18.06 18.39 17.88 18.22 179,515 -0.22(-1.20%)
Dec 20, 2012 18.76 18.84 18.33 18.44 122,050 -0.35(-1.87%)
Dec 19, 2012 18.99 19.19 18.77 18.79 106,068 -0.11(-0.59%)
Dec 18, 2012 18.64 19.03 18.44 18.90 84,616 +0.14(+0.74%)
Dec 17, 2012 17.74 18.83 17.68 18.77 294,929 +1.02(+5.77%)
Dec 14, 2012 18.10 18.13 17.64 17.74 108,478 -0.43(-2.39%)
Dec 13, 2012 18.07 18.28 17.84 18.18 71,474 +0.08(+0.46%)
Dec 12, 2012 17.90 18.18 17.85 18.09 139,858 +0.25(+1.40%)
Dec 11, 2012 17.70 17.91 16.95 17.84 110,353 +0.41(+2.33%)
Dec 10, 2012 16.85 17.44 16.83 17.44 85,529 +0.55(+3.28%)
Dec 07, 2012 17.04 17.04 16.75 16.88 38,610 -0.06(-0.38%)
Dec 06, 2012 16.95 17.10 16.78 16.95 28,596 -0.03(-0.16%)
Dec 05, 2012 16.86 17.11 16.80 16.98 67,696 +0.11(+0.66%)
Dec 04, 2012 16.67 16.90 16.55 16.86 45,773 -0.13(-0.76%)
Nov 30, 2012 16.94 17.04 16.76 16.99 96,803 +0.07(+0.44%)
Nov 29, 2012 16.55 17.18 16.55 16.92 117,519 +0.42(+2.57%)
Nov 28, 2012 15.71 16.50 15.71 16.50 109,098 +0.66(+4.20%)
Nov 27, 2012 16.09 16.26 15.78 15.83 71,783 -0.25(-1.55%)
Nov 26, 2012 16.19 16.32 15.92 16.08 87,626 -0.19(-1.19%)
Nov 23, 2012 15.89 16.30 15.86 16.27 54,720 +0.42(+2.68%)
Nov 21, 2012 15.79 15.88 15.60 15.85 46,541 +0.13(+0.82%)
Nov 20, 2012 15.93 15.93 15.39 15.72 206,353 -0.38(-2.35%)
Nov 19, 2012 15.79 16.10 15.75 16.10 189,375 +0.46(+2.95%)
Nov 16, 2012 15.75 15.81 15.38 15.64 81,371 -0.15(-0.94%)
Nov 15, 2012 16.09 16.14 15.65 15.79 120,363 -0.34(-2.12%)
Nov 14, 2012 16.61 16.74 16.03 16.13 141,092 -0.50(-3.00%)
Nov 13, 2012 16.61 16.86 16.61 16.63 120,071 -0.02(-0.11%)
Nov 12, 2012 17.05 17.05 16.64 16.64 106,197 -0.09(-0.55%)
Nov 09, 2012 16.88 17.02 16.61 16.74 87,138 -0.24(-1.41%)
Nov 08, 2012 17.33 17.35 16.66 16.98 127,278 -0.15(-0.86%)
Nov 07, 2012 18.21 18.21 16.80 17.12 288,752 -1.34(-7.25%)
Nov 06, 2012 17.87 18.50 17.76 18.46 154,517 +0.70(+3.95%)
Nov 05, 2012 17.82 17.91 17.65 17.76 47,015 -0.03(-0.16%)
Nov 02, 2012 17.94 17.94 17.43 17.79 75,397 -0.06(-0.36%)
Nov 01, 2012 17.55 17.86 17.55 17.85 91,047 +0.30(+1.68%)
Oct 31, 2012 17.32 17.68 17.32 17.56 71,046 +0.21(+1.22%)
Oct 26, 2012 17.31 17.34 17.34 17.34 45,632 +0.02(+0.11%)
Oct 25, 2012 17.46 17.52 17.18 17.33 33,527 -0.01(-0.05%)
Oct 24, 2012 17.31 17.43 17.21 17.34 30,437 +0.04(+0.21%)
Oct 23, 2012 17.08 17.36 16.95 17.30 49,638 +0.01(+0.05%)
Oct 19, 2012 18.06 18.06 17.17 17.29 226,007 -0.85(-4.68%)
Oct 18, 2012 18.16 18.30 17.96 18.14 55,123 -0.04(-0.20%)
Oct 17, 2012 18.07 18.18 18.06 18.18 25,084 +0.11(+0.61%)
Oct 16, 2012 18.11 18.31 17.74 18.06 74,468 +0.02(+0.10%)
Oct 15, 2012 17.57 18.18 17.57 18.05 36,450 +0.47(+2.68%)
Oct 12, 2012 17.94 17.96 17.53 17.58 61,055 -0.41(-2.26%)
Oct 11, 2012 17.97 18.11 17.82 17.98 35,125 +0.11(+0.62%)
Oct 10, 2012 17.66 17.93 17.55 17.87 35,002 +0.24(+1.36%)
Oct 09, 2012 17.52 17.64 17.40 17.63 57,720 +0.11(+0.63%)
Oct 08, 2012 17.54 17.68 17.44 17.52 28,481 -0.07(-0.42%)
Oct 05, 2012 17.36 17.75 17.27 17.59 38,793 +0.26(+1.49%)
Oct 04, 2012 17.23 17.36 17.14 17.34 66,298 +0.18(+1.02%)
Oct 03, 2012 17.16 17.39 17.00 17.16 52,097 +0.03(+0.16%)
Oct 02, 2012 17.20 17.21 16.86 17.13 73,806 -0.01(-0.05%)
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.