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 (%)
Aug 30, 2013 23.42 23.52 22.76 23.17 165,633 -0.33(-1.42%)
Aug 29, 2013 23.84 23.84 23.32 23.50 126,709 -0.36(-1.51%)
Aug 28, 2013 23.13 24.07 23.05 23.86 218,800 +0.73(+3.16%)
Aug 27, 2013 23.15 23.30 22.93 23.13 88,737 -0.23(-0.99%)
Aug 26, 2013 23.38 23.43 23.24 23.36 91,226 -0.02(-0.08%)
Aug 23, 2013 23.33 23.38 23.03 23.38 105,588 +0.06(+0.24%)
Aug 22, 2013 23.27 23.43 23.18 23.32 97,551 +0.18(+0.76%)
Aug 21, 2013 22.83 23.55 22.83 23.15 129,954 +0.22(+0.97%)
Aug 20, 2013 22.69 22.99 22.64 22.93 59,478 +0.20(+0.89%)
Aug 19, 2013 22.61 22.75 22.50 22.72 237,654 +0.08(+0.37%)
Aug 16, 2013 22.48 22.69 22.36 22.64 61,978 +0.03(+0.12%)
Aug 15, 2013 22.35 22.69 22.15 22.61 194,184 -0.05(-0.20%)
Aug 14, 2013 22.79 22.91 22.55 22.66 163,417 -0.08(-0.36%)
Aug 13, 2013 22.15 23.12 22.14 22.74 123,676 +0.51(+2.28%)
Aug 12, 2013 21.93 22.28 21.80 22.23 71,103 +0.14(+0.63%)
Aug 09, 2013 22.19 22.37 21.98 22.10 123,319 -0.11(-0.50%)
Aug 08, 2013 21.51 22.35 21.13 22.21 125,278 +0.71(+3.30%)
Aug 07, 2013 21.32 23.75 21.31 21.50 282,158 +0.26(+1.22%)
Aug 06, 2013 21.28 21.31 21.12 21.24 79,961 -0.12(-0.56%)
Aug 05, 2013 21.20 21.51 21.00 21.36 32,131 +0.06(+0.30%)
Aug 02, 2013 21.36 21.46 21.11 21.29 50,596 -0.10(-0.47%)
Aug 01, 2013 21.41 21.53 21.24 21.39 64,345 +0.15(+0.69%)
Jul 31, 2013 20.80 21.39 20.80 21.25 94,794 +0.44(+2.13%)
Jul 30, 2013 21.13 21.20 20.44 20.80 60,054 -0.22(-1.05%)
Jul 29, 2013 21.09 21.29 20.94 21.03 38,085 -0.17(-0.78%)
Jul 26, 2013 21.13 21.40 20.93 21.19 92,341 +0.02(+0.09%)
Jul 25, 2013 21.51 21.86 20.80 21.17 257,907 -0.42(-1.92%)
Jul 24, 2013 22.04 22.04 21.43 21.59 77,688 -0.40(-1.80%)
Jul 23, 2013 22.14 22.18 21.91 21.99 129,017 -0.14(-0.63%)
Jul 22, 2013 22.13 22.23 22.01 22.12 56,252 +0.11(+0.50%)
Jul 19, 2013 22.44 22.72 21.85 22.01 102,862 -0.50(-2.21%)
Jul 18, 2013 22.65 22.65 22.40 22.51 111,449 +0.00(+0.00%)
Jul 17, 2013 23.72 23.77 22.31 22.51 167,703 -1.11(-4.69%)
Jul 16, 2013 23.03 23.62 22.88 23.62 72,404 +0.61(+2.65%)
Jul 15, 2013 22.68 23.06 22.56 23.01 40,686 +0.32(+1.42%)
Jul 12, 2013 22.88 23.05 22.41 22.69 62,848 -0.32(-1.40%)
Jul 11, 2013 22.42 23.04 22.18 23.01 82,159 +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 21.75 22.14 21.75 22.02 42,919 +0.31(+1.45%)
Jul 05, 2013 21.77 21.89 21.12 21.71 59,149 +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 76,300 -0.18(-0.82%)
Jul 01, 2013 21.93 22.06 21.36 21.46 80,754 -0.24(-1.11%)
Jun 28, 2013 21.54 21.90 21.54 21.70 242,407 +0.03(+0.13%)
Jun 27, 2013 21.24 21.99 21.24 21.67 133,030 +0.55(+2.62%)
Jun 26, 2013 21.03 21.29 20.99 21.12 59,810 +0.32(+1.55%)
Jun 25, 2013 20.40 20.94 20.18 20.80 104,757 +0.72(+3.58%)
Jun 24, 2013 20.16 20.27 19.59 20.08 123,876 -0.30(-1.49%)
Jun 21, 2013 20.58 20.64 20.30 20.38 116,268 -0.13(-0.63%)
Jun 20, 2013 20.86 21.00 20.31 20.51 122,413 -0.69(-3.26%)
Jun 19, 2013 21.66 21.76 21.16 21.20 60,367 -0.42(-1.92%)
Jun 18, 2013 21.31 21.67 21.28 21.62 55,441 +0.32(+1.52%)
Jun 17, 2013 21.51 21.75 21.15 21.29 41,847 -0.14(-0.65%)
Jun 14, 2013 21.57 21.64 20.98 21.43 65,813 -0.14(-0.64%)
Jun 13, 2013 21.54 21.74 20.90 21.57 74,594 -0.01(-0.04%)
Jun 12, 2013 22.18 22.25 21.45 21.58 51,030 -0.46(-2.09%)
Jun 11, 2013 21.55 22.11 21.47 22.04 80,959 +0.17(+0.76%)
Jun 10, 2013 21.41 21.97 21.41 21.87 65,063 +0.65(+3.04%)
Jun 07, 2013 21.66 21.66 21.03 21.23 59,739 -0.21(-0.99%)
Jun 06, 2013 20.83 21.46 20.78 21.44 87,777 +0.56(+2.70%)
Jun 05, 2013 20.92 21.04 20.67 20.88 55,603 -0.05(-0.22%)
Jun 04, 2013 21.51 21.60 20.86 20.92 113,330 -0.61(-2.83%)
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.