Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.38 19.01 18.24 18.60 487,828 +0.31(+1.71%)
Feb 28, 2012 18.29 18.33 18.06 18.29 338,864 +0.03(+0.15%)
Feb 27, 2012 18.21 18.30 17.98 18.26 233,917 -0.06(-0.35%)
Feb 24, 2012 17.58 18.38 17.47 18.32 323,627 +0.70(+3.96%)
Feb 23, 2012 17.02 17.86 16.23 17.63 366,243 +0.86(+5.15%)
Feb 22, 2012 16.65 16.93 16.56 16.76 332,144 +0.09(+0.55%)
Feb 21, 2012 16.49 16.78 16.35 16.67 223,750 +0.32(+1.97%)
Feb 17, 2012 16.36 16.49 16.20 16.35 139,764 +0.06(+0.34%)
Feb 16, 2012 15.88 16.38 15.82 16.29 109,571 +0.32(+2.01%)
Feb 15, 2012 16.09 16.16 15.86 15.97 149,366 -0.08(-0.52%)
Feb 14, 2012 15.82 16.05 15.68 16.05 299,417 +0.20(+1.28%)
Feb 13, 2012 15.82 15.95 15.70 15.85 164,828 +0.13(+0.82%)
Feb 10, 2012 15.60 15.73 15.37 15.72 130,961 -0.03(-0.18%)
Feb 09, 2012 15.49 15.78 15.36 15.75 165,665 +0.27(+1.72%)
Feb 08, 2012 15.47 15.61 15.26 15.48 162,641 +0.03(+0.18%)
Feb 07, 2012 15.35 15.52 15.25 15.46 258,088 +0.06(+0.42%)
Feb 06, 2012 15.24 15.42 15.08 15.39 228,164 +0.08(+0.54%)
Feb 03, 2012 15.14 15.36 14.92 15.31 222,545 +0.38(+2.52%)
Feb 02, 2012 15.03 15.22 14.71 14.93 279,377 -0.17(-1.10%)
Feb 01, 2012 14.98 15.16 14.85 15.10 287,730 +0.17(+1.11%)
Jan 31, 2012 15.99 16.13 14.78 14.93 372,142 -1.17(-7.25%)
Jan 30, 2012 16.28 16.29 16.07 16.10 92,135 -0.33(-2.01%)
Jan 27, 2012 16.39 16.49 16.34 16.43 141,126 -0.06(-0.39%)
Jan 26, 2012 16.56 16.89 16.41 16.50 235,520 +0.02(+0.11%)
Jan 25, 2012 16.16 16.58 16.08 16.48 138,281 +0.25(+1.53%)
Jan 24, 2012 16.06 16.27 15.88 16.23 110,398 +0.04(+0.23%)
Jan 23, 2012 16.45 16.64 16.06 16.19 178,872 -0.25(-1.51%)
Jan 20, 2012 16.46 16.52 16.26 16.44 151,032 -0.06(-0.33%)
Jan 19, 2012 16.50 16.57 16.36 16.50 149,011 +0.03(+0.17%)
Jan 18, 2012 16.33 16.56 16.23 16.47 286,056 +0.06(+0.39%)
Jan 17, 2012 16.49 16.51 16.25 16.40 295,149 +0.09(+0.56%)
Jan 13, 2012 16.51 16.51 16.06 16.31 190,878 -0.37(-2.20%)
Jan 12, 2012 16.49 16.73 16.25 16.68 161,961 +0.27(+1.62%)
Jan 11, 2012 16.48 16.66 16.37 16.41 201,063 -0.10(-0.61%)
Jan 10, 2012 16.45 16.61 16.37 16.51 161,509 +0.30(+1.87%)
Jan 09, 2012 16.40 16.40 16.14 16.21 183,658 -0.24(-1.45%)
Jan 06, 2012 16.82 16.82 16.42 16.45 92,996 -0.40(-2.40%)
Jan 05, 2012 16.86 17.05 16.64 16.85 65,384 -0.09(-0.54%)
Jan 04, 2012 16.81 17.00 16.76 16.95 81,563 +0.38(+2.27%)
Dec 30, 2011 16.25 16.64 16.16 16.57 111,393 +0.25(+1.52%)
Dec 29, 2011 16.44 16.52 16.07 16.32 260,775 -0.11(-0.67%)
Dec 28, 2011 16.93 16.93 16.32 16.43 142,466 -0.50(-2.93%)
Dec 27, 2011 16.38 16.98 16.38 16.93 110,912 +0.43(+2.62%)
Dec 23, 2011 16.60 16.71 16.45 16.50 106,929 -0.23(-1.37%)
Dec 21, 2011 16.32 16.73 16.13 16.73 235,357 +0.33(+2.02%)
Dec 20, 2011 16.15 16.44 15.98 16.39 232,823 +0.48(+3.00%)
Dec 19, 2011 15.50 16.03 15.50 15.92 311,001 +0.39(+2.49%)
Dec 16, 2011 15.78 15.83 15.22 15.53 228,376 -0.15(-0.94%)
Dec 15, 2011 15.51 15.86 15.41 15.68 232,773 +0.35(+2.28%)
Dec 14, 2011 15.78 15.82 15.26 15.33 307,430 -0.65(-4.08%)
Dec 13, 2011 16.42 16.61 15.91 15.98 176,269 -0.33(-2.03%)
Dec 12, 2011 16.50 16.64 15.93 16.31 124,530 -0.48(-2.85%)
Dec 09, 2011 16.34 16.87 16.31 16.79 125,767 +0.51(+3.16%)
Dec 08, 2011 16.84 16.84 16.22 16.28 127,319 -0.70(-4.11%)
Dec 07, 2011 16.91 17.10 16.70 16.97 97,856 -0.04(-0.22%)
Dec 06, 2011 16.72 17.16 16.55 17.01 157,738 +0.33(+1.98%)
Dec 05, 2011 16.80 17.07 16.55 16.68 265,736 +0.16(+0.95%)
Dec 02, 2011 16.48 16.69 16.31 16.52 120,584 +0.24(+1.47%)
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.