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 (%)
Sep 28, 2012 17.47 17.47 17.18 17.30 41,588 -0.25(-1.42%)
Sep 27, 2012 17.19 17.71 17.10 17.55 138,045 +0.40(+2.31%)
Sep 26, 2012 17.60 17.60 17.11 17.15 73,346 -0.46(-2.62%)
Sep 25, 2012 17.76 17.96 17.61 17.61 91,561 -0.17(-0.93%)
Sep 24, 2012 17.58 17.83 17.46 17.78 65,010 +0.15(+0.84%)
Sep 21, 2012 17.72 17.72 17.43 17.63 125,204 +0.10(+0.58%)
Sep 20, 2012 17.39 17.63 17.35 17.53 39,422 +0.02(+0.11%)
Sep 19, 2012 17.46 17.63 17.42 17.51 65,547 +0.05(+0.26%)
Sep 18, 2012 17.59 17.65 17.39 17.46 59,733 -0.22(-1.25%)
Sep 17, 2012 17.85 17.86 17.59 17.69 38,229 -0.23(-1.29%)
Sep 14, 2012 18.08 18.14 17.73 17.92 74,126 -0.08(-0.46%)
Sep 13, 2012 17.46 18.02 17.46 18.00 76,228 +0.52(+2.95%)
Sep 12, 2012 17.68 17.68 17.28 17.48 124,776 -0.18(-1.04%)
Sep 11, 2012 17.48 17.69 17.48 17.67 44,365 +0.18(+1.06%)
Sep 10, 2012 17.39 17.65 17.35 17.48 61,112 +0.04(+0.21%)
Sep 07, 2012 17.57 17.62 17.39 17.45 51,340 -0.05(-0.26%)
Sep 06, 2012 17.38 17.60 17.26 17.49 79,506 +0.17(+0.96%)
Sep 05, 2012 17.46 17.63 17.25 17.33 73,211 -0.12(-0.69%)
Sep 04, 2012 17.49 17.49 17.06 17.45 85,694 -0.07(-0.42%)
Aug 31, 2012 18.06 18.13 17.40 17.52 129,352 -0.43(-2.42%)
Aug 30, 2012 18.18 18.18 17.90 17.95 70,976 -0.34(-1.87%)
Aug 29, 2012 18.36 18.46 18.29 18.30 59,290 -0.15(-0.80%)
Aug 27, 2012 18.66 18.72 18.37 18.44 55,923 -0.17(-0.89%)
Aug 24, 2012 18.67 18.94 18.53 18.61 68,663 -0.14(-0.74%)
Aug 23, 2012 19.04 19.04 18.61 18.75 34,827 -0.37(-1.93%)
Aug 22, 2012 19.15 19.29 18.93 19.12 67,084 -0.08(-0.43%)
Aug 21, 2012 19.27 19.51 19.02 19.20 96,373 -0.05(-0.24%)
Aug 20, 2012 18.61 19.33 18.43 19.25 145,481 +0.60(+3.22%)
Aug 17, 2012 18.34 18.65 18.07 18.65 122,480 +0.28(+1.51%)
Aug 16, 2012 18.19 18.41 17.94 18.37 58,059 +0.15(+0.81%)
Aug 15, 2012 17.87 18.24 17.77 18.22 83,045 +0.29(+1.59%)
Aug 14, 2012 17.83 18.06 17.79 17.94 58,898 +0.05(+0.26%)
Aug 13, 2012 18.06 18.06 17.59 17.89 83,755 -0.23(-1.27%)
Aug 10, 2012 18.40 18.40 18.06 18.12 60,708 -0.35(-1.90%)
Aug 09, 2012 18.34 18.56 18.15 18.47 77,834 +0.09(+0.50%)
Aug 08, 2012 18.48 18.48 18.18 18.38 86,909 -0.20(-1.09%)
Aug 07, 2012 18.73 18.95 18.52 18.58 100,378 -0.10(-0.54%)
Aug 06, 2012 18.36 18.71 18.26 18.68 129,404 +0.37(+2.01%)
Aug 03, 2012 18.40 18.62 18.20 18.31 232,986 +0.18(+1.02%)
Aug 02, 2012 17.03 18.75 16.57 18.13 344,661 +1.92(+11.81%)
Aug 01, 2012 16.54 17.03 16.21 16.21 239,162 -0.36(-2.17%)
Jul 31, 2012 16.51 16.73 16.45 16.57 254,999 +0.04(+0.22%)
Jul 30, 2012 16.56 16.64 16.47 16.54 124,376 -0.02(-0.11%)
Jul 27, 2012 16.60 16.60 16.22 16.56 132,816 +0.09(+0.56%)
Jul 26, 2012 16.60 16.70 16.33 16.46 75,819 +0.12(+0.73%)
Jul 25, 2012 16.55 16.65 16.29 16.34 130,448 -0.16(-0.95%)
Jul 24, 2012 16.92 17.03 16.45 16.50 120,613 -0.41(-2.45%)
Jul 23, 2012 16.94 17.10 16.86 16.91 151,059 -0.20(-1.18%)
Jul 20, 2012 17.30 17.46 17.03 17.12 193,408 -0.29(-1.69%)
Jul 19, 2012 17.72 17.73 17.37 17.41 87,946 -0.26(-1.46%)
Jul 18, 2012 17.70 17.86 17.59 17.67 81,273 +0.00(+0.00%)
Jul 17, 2012 17.85 17.99 17.64 17.67 177,756 -0.14(-0.78%)
Jul 16, 2012 17.64 17.95 17.50 17.81 159,058 +0.07(+0.42%)
Jul 13, 2012 17.67 17.84 17.67 17.73 68,076 +0.10(+0.57%)
Jul 12, 2012 17.34 17.74 17.34 17.63 157,682 +0.12(+0.68%)
Jul 11, 2012 17.33 17.61 17.30 17.51 121,121 +0.19(+1.12%)
Jul 10, 2012 17.81 17.88 17.03 17.32 192,448 -0.47(-2.64%)
Jul 09, 2012 18.96 18.96 17.35 17.79 331,533 -1.43(-7.43%)
Jul 06, 2012 19.32 19.45 19.15 19.22 73,322 -0.27(-1.37%)
Jul 05, 2012 19.70 19.71 19.42 19.48 76,274 -0.23(-1.17%)
Jul 03, 2012 19.80 19.80 19.59 19.71 78,154 -0.06(-0.28%)
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.