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 (%)
Jun 30, 2014 27.13 27.23 26.70 26.79 49,465 -0.39(-1.44%)
Jun 27, 2014 26.55 27.36 26.55 27.18 247,320 +0.47(+1.77%)
Jun 26, 2014 26.45 26.77 26.24 26.70 56,091 +0.21(+0.81%)
Jun 25, 2014 26.54 26.58 26.35 26.49 41,274 -0.12(-0.45%)
Jun 24, 2014 26.87 27.31 26.55 26.61 57,265 -0.33(-1.24%)
Jun 23, 2014 27.07 27.19 26.78 26.94 44,442 -0.08(-0.31%)
Jun 20, 2014 27.17 27.36 26.93 27.03 107,078 +0.00(+0.00%)
Jun 19, 2014 27.34 27.55 26.97 27.03 52,773 -0.38(-1.39%)
Jun 18, 2014 26.83 27.43 26.82 27.41 45,710 +0.62(+2.32%)
Jun 17, 2014 26.94 27.15 26.74 26.79 39,446 -0.25(-0.93%)
Jun 16, 2014 26.76 27.08 26.56 27.04 66,517 +0.27(+1.01%)
Jun 13, 2014 26.98 27.20 26.60 26.77 43,831 -0.11(-0.41%)
Jun 12, 2014 27.29 27.29 26.75 26.88 45,384 -0.45(-1.63%)
Jun 11, 2014 27.42 27.77 27.29 27.33 40,564 -0.24(-0.88%)
Jun 10, 2014 27.87 27.87 27.30 27.57 61,887 -0.62(-2.21%)
Jun 06, 2014 28.11 28.25 27.86 28.19 89,337 +0.13(+0.46%)
Jun 05, 2014 27.49 28.15 27.47 28.06 84,986 +0.63(+2.30%)
Jun 04, 2014 27.39 27.59 27.16 27.43 36,383 -0.07(-0.24%)
Jun 03, 2014 27.31 27.63 27.01 27.49 82,747 +0.19(+0.68%)
Jun 02, 2014 27.77 27.77 27.20 27.31 71,895 -0.36(-1.31%)
May 30, 2014 27.24 27.74 27.22 27.67 73,791 +0.50(+1.85%)
May 29, 2014 26.83 27.18 26.73 27.17 96,569 +0.44(+1.63%)
May 28, 2014 26.48 26.84 26.29 26.73 46,427 +0.28(+1.05%)
May 27, 2014 26.22 26.60 25.84 26.45 70,281 +0.23(+0.89%)
May 23, 2014 25.63 26.22 26.22 26.22 40,899 +0.36(+1.40%)
May 22, 2014 26.02 26.02 25.70 25.86 15,025 -0.16(-0.61%)
May 21, 2014 26.38 26.45 25.64 26.02 55,979 -0.48(-1.82%)
May 20, 2014 26.45 26.71 25.95 26.50 122,955 +0.05(+0.18%)
May 19, 2014 26.26 26.67 26.18 26.45 55,292 +0.25(+0.96%)
May 16, 2014 26.00 26.25 25.82 26.20 75,555 +0.16(+0.61%)
May 15, 2014 26.31 26.31 25.98 26.04 80,557 -0.39(-1.47%)
May 14, 2014 26.67 26.90 26.30 26.43 154,963 -0.30(-1.11%)
May 13, 2014 27.12 27.12 26.64 26.73 90,970 -0.32(-1.17%)
May 12, 2014 27.01 27.16 26.45 27.04 198,643 +0.32(+1.21%)
May 09, 2014 26.52 27.50 25.67 26.72 179,042 +2.06(+8.35%)
May 08, 2014 24.78 25.04 24.64 24.66 72,400 -0.06(-0.26%)
May 07, 2014 24.57 24.83 24.25 24.73 51,238 +0.05(+0.19%)
May 06, 2014 24.72 25.31 24.19 24.68 74,970 -0.08(-0.34%)
May 05, 2014 23.85 25.04 23.83 24.76 65,489 +0.36(+1.48%)
May 02, 2014 24.78 24.93 24.26 24.40 48,732 -0.37(-1.50%)
May 01, 2014 24.68 24.81 24.42 24.77 111,939 +0.03(+0.11%)
Apr 30, 2014 24.47 24.90 24.40 24.74 47,889 +0.29(+1.18%)
Apr 29, 2014 24.54 24.71 24.37 24.46 61,112 +0.09(+0.38%)
Apr 28, 2014 24.63 24.78 23.98 24.36 61,842 -0.24(-0.98%)
Apr 25, 2014 25.11 25.20 24.46 24.61 51,429 -0.61(-2.43%)
Apr 24, 2014 25.52 25.52 25.15 25.22 36,347 -0.25(-0.98%)
Apr 23, 2014 25.36 25.86 25.12 25.47 51,147 +0.08(+0.33%)
Apr 22, 2014 25.82 25.88 25.28 25.38 44,922 -0.41(-1.58%)
Apr 21, 2014 25.51 25.97 25.25 25.79 39,220 +0.35(+1.39%)
Apr 17, 2014 25.34 25.44 25.44 25.44 41,942 +0.06(+0.22%)
Apr 16, 2014 25.53 25.55 25.13 25.38 39,948 +0.07(+0.29%)
Apr 15, 2014 26.06 26.06 25.12 25.31 58,705 -0.42(-1.62%)
Apr 14, 2014 26.05 26.16 25.40 25.73 57,918 -0.06(-0.22%)
Apr 11, 2014 26.04 26.32 25.56 25.78 62,940 -0.50(-1.91%)
Apr 10, 2014 26.63 26.89 26.04 26.28 83,998 -0.39(-1.46%)
Apr 09, 2014 26.92 27.17 26.40 26.67 63,787 -0.25(-0.93%)
Apr 08, 2014 27.08 27.17 26.83 26.92 81,554 -0.15(-0.55%)
Apr 07, 2014 27.61 27.61 27.03 27.07 58,020 -0.61(-2.21%)
Apr 04, 2014 27.82 27.97 27.36 27.68 84,169 +0.07(+0.27%)
Apr 03, 2014 27.50 27.72 27.29 27.61 74,008 +0.20(+0.74%)
Apr 02, 2014 27.31 27.75 27.19 27.41 63,527 +0.03(+0.10%)
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.