Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 26.50 26.82 26.39 26.59 107,810 -0.12(-0.45%)
Sep 26, 2013 26.79 26.99 26.44 26.71 111,526 -0.02(-0.07%)
Sep 25, 2013 26.65 26.84 26.57 26.73 63,725 +0.03(+0.11%)
Sep 24, 2013 26.63 26.91 26.38 26.70 118,255 +0.02(+0.07%)
Sep 23, 2013 27.13 27.13 26.63 26.68 125,994 -0.52(-1.91%)
Sep 20, 2013 27.76 27.76 27.18 27.20 110,142 -0.41(-1.48%)
Sep 19, 2013 27.19 27.69 26.98 27.61 57,817 +0.42(+1.54%)
Sep 18, 2013 26.41 27.30 26.31 27.19 62,996 +0.71(+2.68%)
Sep 17, 2013 26.45 26.53 26.32 26.48 101,287 +0.00(+0.00%)
Sep 16, 2013 26.86 26.76 26.29 26.48 97,618 +0.00(+0.00%)
Sep 13, 2013 26.59 26.82 26.41 26.48 65,548 -0.02(-0.08%)
Sep 12, 2013 26.56 26.85 26.39 26.50 86,059 +0.01(+0.04%)
Sep 11, 2013 26.67 26.89 26.38 26.49 174,047 -0.18(-0.67%)
Sep 10, 2013 26.30 26.73 26.18 26.67 83,093 +0.44(+1.68%)
Sep 09, 2013 25.86 26.52 25.86 26.23 190,879 +0.25(+0.96%)
Sep 06, 2013 26.08 26.16 25.44 25.98 70,086 +0.09(+0.35%)
Sep 05, 2013 25.77 26.05 25.71 25.89 84,134 +0.07(+0.27%)
Sep 04, 2013 25.35 25.84 25.16 25.82 166,953 +0.42(+1.65%)
Sep 03, 2013 25.31 25.46 25.10 25.40 104,188 +0.33(+1.32%)
Aug 30, 2013 25.34 25.45 24.63 25.07 153,062 -0.36(-1.42%)
Aug 29, 2013 25.80 25.80 25.23 25.43 117,092 -0.39(-1.51%)
Aug 28, 2013 25.03 26.05 24.94 25.82 202,193 +0.79(+3.16%)
Aug 27, 2013 25.05 25.21 24.81 25.03 82,002 -0.25(-0.99%)
Aug 26, 2013 25.30 25.35 25.15 25.28 84,302 -0.02(-0.08%)
Aug 23, 2013 25.25 25.30 24.92 25.30 97,574 +0.06(+0.24%)
Aug 22, 2013 25.18 25.35 25.08 25.24 90,147 +0.19(+0.76%)
Aug 21, 2013 24.71 25.48 24.71 25.05 120,091 +0.24(+0.97%)
Aug 20, 2013 24.55 24.88 24.50 24.81 54,964 +0.22(+0.89%)
Aug 19, 2013 24.47 24.62 24.34 24.59 219,616 +0.09(+0.37%)
Aug 16, 2013 24.33 24.55 24.20 24.50 57,274 +0.03(+0.12%)
Aug 15, 2013 24.19 24.55 23.97 24.47 179,446 -0.09(-0.37%)
Aug 14, 2013 24.70 24.83 24.44 24.56 150,768 -0.09(-0.37%)
Aug 13, 2013 24.01 25.06 24.00 24.65 114,103 +0.55(+2.28%)
Aug 12, 2013 23.77 24.15 23.63 24.10 65,600 +0.15(+0.63%)
Aug 09, 2013 24.05 24.25 23.82 23.95 113,774 -0.12(-0.50%)
Aug 08, 2013 23.31 24.22 22.90 24.07 115,581 +0.77(+3.30%)
Aug 07, 2013 23.11 25.74 23.10 23.30 260,318 +0.28(+1.22%)
Aug 06, 2013 23.07 23.10 22.89 23.02 73,772 -0.13(-0.56%)
Aug 05, 2013 22.98 23.32 22.76 23.15 29,644 +0.07(+0.30%)
Aug 02, 2013 23.15 23.26 22.88 23.08 46,680 -0.11(-0.47%)
Aug 01, 2013 23.21 23.34 23.02 23.19 59,365 +0.16(+0.69%)
Jul 31, 2013 22.55 23.18 22.55 23.03 87,457 +0.48(+2.13%)
Jul 30, 2013 22.90 22.98 22.15 22.55 55,406 -0.24(-1.05%)
Jul 29, 2013 22.86 23.08 22.70 22.79 35,137 -0.18(-0.78%)
Jul 26, 2013 22.90 23.20 22.68 22.97 85,194 +0.02(+0.09%)
Jul 25, 2013 23.31 23.70 22.54 22.95 237,944 -0.45(-1.92%)
Jul 24, 2013 23.89 23.89 23.23 23.40 71,675 -0.43(-1.80%)
Jul 23, 2013 24.00 24.04 23.75 23.83 119,031 -0.15(-0.63%)
Jul 22, 2013 23.99 24.10 23.86 23.98 51,898 +0.12(+0.50%)
Jul 19, 2013 24.32 24.63 23.68 23.86 94,900 -0.54(-2.21%)
Jul 18, 2013 24.55 24.55 24.28 24.40 102,823 +0.00(+0.00%)
Jul 17, 2013 25.71 25.76 24.18 24.40 154,722 -1.20(-4.69%)
Jul 16, 2013 24.96 25.60 24.80 25.60 66,800 +0.66(+2.65%)
Jul 15, 2013 24.58 25.00 24.45 24.94 37,537 +0.35(+1.42%)
Jul 12, 2013 24.80 24.98 24.29 24.59 57,984 -0.35(-1.40%)
Jul 11, 2013 24.30 24.97 24.04 24.94 75,800 +0.78(+3.23%)
Jul 10, 2013 24.14 24.26 23.97 24.16 34,694 -0.01(-0.04%)
Jul 09, 2013 23.98 24.20 23.94 24.17 45,792 +0.30(+1.26%)
Jul 08, 2013 23.58 24.00 23.58 23.87 39,597 +0.34(+1.44%)
Jul 05, 2013 23.60 23.73 22.89 23.53 54,571 +0.26(+1.12%)
Jul 03, 2013 22.99 23.35 22.84 23.27 18,175 +0.20(+0.87%)
Jul 02, 2013 23.18 23.38 22.85 23.07 70,394 -0.19(-0.82%)
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.