Ormat Technologies (NY: ORA )

66.61 +0.32 (+0.49%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 24.49 24.78 24.39 24.57 116,662 -0.11(-0.45%)
Sep 26, 2013 24.76 24.94 24.43 24.68 120,684 -0.02(-0.07%)
Sep 25, 2013 24.63 24.80 24.55 24.70 68,957 +0.03(+0.11%)
Sep 24, 2013 24.61 24.87 24.38 24.67 127,965 +0.02(+0.08%)
Sep 23, 2013 25.07 25.07 24.61 24.66 136,340 -0.48(-1.91%)
Sep 20, 2013 25.65 25.65 25.12 25.14 119,186 -0.38(-1.48%)
Sep 19, 2013 25.13 25.59 24.93 25.51 62,564 +0.39(+1.54%)
Sep 18, 2013 24.41 25.23 24.31 25.13 68,168 +0.66(+2.68%)
Sep 17, 2013 24.44 24.52 24.32 24.47 109,604 +0.00(+0.00%)
Sep 16, 2013 24.82 24.73 24.30 24.47 105,633 +0.00(+0.00%)
Sep 13, 2013 24.57 24.78 24.41 24.47 70,930 -0.02(-0.08%)
Sep 12, 2013 24.54 24.81 24.39 24.49 93,125 +0.01(+0.04%)
Sep 11, 2013 24.65 24.85 24.38 24.48 188,338 -0.17(-0.68%)
Sep 10, 2013 24.30 24.70 24.20 24.65 89,916 +0.41(+1.68%)
Sep 09, 2013 23.90 24.51 23.90 24.24 206,553 +0.23(+0.96%)
Sep 06, 2013 24.10 24.17 23.51 24.01 75,841 +0.08(+0.35%)
Sep 05, 2013 23.81 24.07 23.76 23.93 91,042 +0.06(+0.27%)
Sep 04, 2013 23.43 23.88 23.25 23.86 180,662 +0.39(+1.65%)
Sep 03, 2013 23.39 23.53 23.20 23.47 112,743 +0.30(+1.32%)
Aug 30, 2013 23.42 23.52 22.76 23.17 165,630 -0.33(-1.42%)
Aug 29, 2013 23.84 23.84 23.32 23.50 126,707 -0.36(-1.51%)
Aug 28, 2013 23.13 24.07 23.05 23.86 218,796 +0.73(+3.16%)
Aug 27, 2013 23.15 23.30 22.93 23.13 88,735 -0.23(-0.99%)
Aug 26, 2013 23.38 23.43 23.24 23.36 91,224 -0.02(-0.08%)
Aug 23, 2013 23.33 23.38 23.03 23.38 105,586 +0.06(+0.24%)
Aug 22, 2013 23.27 23.43 23.18 23.32 97,549 +0.18(+0.76%)
Aug 21, 2013 22.83 23.55 22.83 23.15 129,952 +0.22(+0.97%)
Aug 20, 2013 22.69 22.99 22.64 22.93 59,477 +0.20(+0.89%)
Aug 19, 2013 22.61 22.75 22.50 22.72 237,649 +0.08(+0.37%)
Aug 16, 2013 22.48 22.69 22.36 22.64 61,977 +0.03(+0.12%)
Aug 15, 2013 22.35 22.69 22.15 22.61 194,181 -0.05(-0.20%)
Aug 14, 2013 22.79 22.91 22.55 22.66 163,414 -0.08(-0.37%)
Aug 13, 2013 22.15 23.12 22.14 22.74 123,674 +0.51(+2.28%)
Aug 12, 2013 21.93 22.28 21.80 22.23 71,102 +0.14(+0.63%)
Aug 09, 2013 22.19 22.37 21.98 22.10 123,317 -0.11(-0.50%)
Aug 08, 2013 21.51 22.35 21.13 22.21 125,276 +0.71(+3.30%)
Aug 07, 2013 21.32 23.75 21.31 21.50 282,153 +0.26(+1.22%)
Aug 06, 2013 21.28 21.31 21.12 21.24 79,960 -0.12(-0.56%)
Aug 05, 2013 21.20 21.52 21.00 21.36 32,130 +0.06(+0.30%)
Aug 02, 2013 21.36 21.46 21.11 21.29 50,595 -0.10(-0.47%)
Aug 01, 2013 21.41 21.53 21.24 21.40 64,344 +0.15(+0.69%)
Jul 31, 2013 20.80 21.39 20.80 21.25 94,792 +0.44(+2.13%)
Jul 30, 2013 21.13 21.20 20.44 20.80 60,053 -0.22(-1.05%)
Jul 29, 2013 21.09 21.29 20.94 21.03 38,084 -0.17(-0.78%)
Jul 26, 2013 21.13 21.40 20.93 21.19 92,340 +0.02(+0.09%)
Jul 25, 2013 21.51 21.86 20.80 21.17 257,902 -0.42(-1.92%)
Jul 24, 2013 22.04 22.04 21.43 21.59 77,687 -0.40(-1.80%)
Jul 23, 2013 22.14 22.18 21.91 21.99 129,015 -0.14(-0.63%)
Jul 22, 2013 22.13 22.23 22.01 22.12 56,251 +0.11(+0.50%)
Jul 19, 2013 22.44 22.72 21.85 22.01 102,860 -0.50(-2.21%)
Jul 18, 2013 22.65 22.65 22.40 22.51 111,447 +0.00(+0.00%)
Jul 17, 2013 23.72 23.77 22.31 22.51 167,700 -1.11(-4.69%)
Jul 16, 2013 23.03 23.62 22.89 23.62 72,403 +0.61(+2.65%)
Jul 15, 2013 22.68 23.07 22.56 23.01 40,685 +0.32(+1.42%)
Jul 12, 2013 22.88 23.05 22.41 22.69 62,847 -0.32(-1.40%)
Jul 11, 2013 22.42 23.04 22.18 23.01 82,158 +0.72(+3.23%)
Jul 10, 2013 22.27 22.38 22.11 22.29 37,604 -0.01(-0.04%)
Jul 09, 2013 22.12 22.33 22.09 22.30 49,633 +0.28(+1.26%)
Jul 08, 2013 21.76 22.14 21.76 22.02 42,918 +0.31(+1.45%)
Jul 05, 2013 21.77 21.89 21.12 21.71 59,148 +0.24(+1.12%)
Jul 03, 2013 21.21 21.54 21.07 21.47 19,699 +0.18(+0.87%)
Jul 02, 2013 21.39 21.57 21.08 21.28 76,298 -0.18(-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.