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 (%)
Mar 30, 2012 19.20 19.20 18.52 18.52 278,790 -0.55(-2.89%)
Mar 29, 2012 19.18 19.24 18.70 19.07 176,052 -0.26(-1.33%)
Mar 28, 2012 19.21 19.34 19.04 19.33 178,454 +0.16(+0.81%)
Mar 27, 2012 19.15 19.23 19.08 19.17 168,909 -0.01(-0.05%)
Mar 26, 2012 18.97 19.34 18.97 19.18 250,595 +0.40(+2.10%)
Mar 23, 2012 18.75 18.86 18.60 18.78 93,534 +0.06(+0.34%)
Mar 22, 2012 18.67 18.72 18.53 18.72 149,132 -0.07(-0.39%)
Mar 21, 2012 18.95 18.95 18.71 18.79 163,245 -0.13(-0.68%)
Mar 20, 2012 18.97 19.08 18.89 18.92 138,780 -0.17(-0.91%)
Mar 19, 2012 18.94 19.23 18.94 19.10 277,118 +0.24(+1.27%)
Mar 16, 2012 18.54 19.02 18.51 18.86 281,952 +0.34(+1.84%)
Mar 15, 2012 18.54 18.60 18.29 18.52 126,748 +0.01(+0.05%)
Mar 14, 2012 18.30 18.56 18.28 18.51 144,998 +0.23(+1.26%)
Mar 13, 2012 18.20 18.29 17.99 18.28 118,914 +0.17(+0.96%)
Mar 12, 2012 18.37 18.37 17.93 18.10 86,589 -0.28(-1.55%)
Mar 09, 2012 18.23 18.62 18.11 18.39 126,465 +0.21(+1.16%)
Mar 08, 2012 18.11 18.22 17.79 18.18 85,114 +0.16(+0.87%)
Mar 07, 2012 17.95 18.06 17.75 18.02 102,297 +0.11(+0.62%)
Mar 06, 2012 17.87 18.03 17.84 17.91 174,091 -0.13(-0.71%)
Mar 05, 2012 17.78 18.10 17.44 18.04 197,801 +0.26(+1.45%)
Mar 02, 2012 18.21 18.24 17.66 17.78 254,586 -0.40(-2.22%)
Mar 01, 2012 18.66 18.68 18.14 18.19 195,093 -0.41(-2.22%)
Feb 29, 2012 18.38 19.01 18.24 18.60 487,819 +0.31(+1.71%)
Feb 28, 2012 18.29 18.33 18.06 18.29 338,857 +0.03(+0.15%)
Feb 27, 2012 18.21 18.30 17.98 18.26 233,912 -0.06(-0.35%)
Feb 24, 2012 17.58 18.38 17.47 18.32 323,621 +0.70(+3.96%)
Feb 23, 2012 17.02 17.87 16.23 17.63 366,236 +0.86(+5.15%)
Feb 22, 2012 16.65 16.93 16.56 16.76 332,138 +0.09(+0.55%)
Feb 21, 2012 16.49 16.78 16.35 16.67 223,746 +0.32(+1.97%)
Feb 17, 2012 16.36 16.49 16.20 16.35 139,762 +0.06(+0.34%)
Feb 16, 2012 15.88 16.38 15.82 16.29 109,569 +0.32(+2.01%)
Feb 15, 2012 16.09 16.16 15.86 15.97 149,364 -0.08(-0.52%)
Feb 14, 2012 15.82 16.05 15.68 16.05 299,411 +0.20(+1.28%)
Feb 13, 2012 15.83 15.95 15.70 15.85 164,825 +0.13(+0.82%)
Feb 10, 2012 15.60 15.73 15.37 15.72 130,959 -0.03(-0.18%)
Feb 09, 2012 15.49 15.78 15.36 15.75 165,662 +0.27(+1.72%)
Feb 08, 2012 15.47 15.61 15.26 15.49 162,638 +0.03(+0.18%)
Feb 07, 2012 15.35 15.52 15.25 15.46 258,083 +0.06(+0.42%)
Feb 06, 2012 15.24 15.42 15.08 15.39 228,159 +0.08(+0.54%)
Feb 03, 2012 15.14 15.36 14.92 15.31 222,541 +0.38(+2.52%)
Feb 02, 2012 15.03 15.22 14.71 14.93 279,372 -0.17(-1.10%)
Feb 01, 2012 14.98 15.16 14.85 15.10 287,724 +0.17(+1.11%)
Jan 31, 2012 15.99 16.13 14.78 14.93 372,135 -1.17(-7.25%)
Jan 30, 2012 16.28 16.29 16.07 16.10 92,134 -0.33(-2.01%)
Jan 27, 2012 16.39 16.49 16.34 16.43 141,123 -0.06(-0.39%)
Jan 26, 2012 16.56 16.89 16.41 16.50 235,515 +0.02(+0.11%)
Jan 25, 2012 16.16 16.58 16.08 16.48 138,279 +0.25(+1.53%)
Jan 24, 2012 16.06 16.27 15.88 16.23 110,396 +0.04(+0.23%)
Jan 23, 2012 16.45 16.64 16.06 16.19 178,869 -0.25(-1.51%)
Jan 20, 2012 16.46 16.52 16.26 16.44 151,030 -0.06(-0.33%)
Jan 19, 2012 16.51 16.57 16.36 16.50 149,008 +0.03(+0.17%)
Jan 18, 2012 16.33 16.56 16.23 16.47 286,051 +0.06(+0.39%)
Jan 17, 2012 16.49 16.51 16.25 16.40 295,143 +0.09(+0.56%)
Jan 13, 2012 16.51 16.51 16.06 16.31 190,874 -0.37(-2.20%)
Jan 12, 2012 16.49 16.73 16.25 16.68 161,958 +0.27(+1.62%)
Jan 11, 2012 16.48 16.66 16.37 16.41 201,059 -0.10(-0.61%)
Jan 10, 2012 16.45 16.61 16.37 16.51 161,506 +0.30(+1.87%)
Jan 09, 2012 16.40 16.40 16.14 16.21 183,654 -0.24(-1.45%)
Jan 06, 2012 16.82 16.82 16.42 16.45 92,994 -0.40(-2.40%)
Jan 05, 2012 16.86 17.05 16.64 16.85 65,383 -0.09(-0.54%)
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.