Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.88 23.35 22.68 22.81 76,377 -0.39(-1.68%)
Jan 30, 2014 22.96 23.31 22.80 23.20 61,657 +0.46(+2.04%)
Jan 29, 2014 22.68 23.06 22.68 22.74 74,204 -0.08(-0.36%)
Jan 28, 2014 22.55 22.87 22.17 22.82 96,136 +0.36(+1.61%)
Jan 27, 2014 23.17 23.22 22.27 22.46 85,671 -0.71(-3.08%)
Jan 24, 2014 23.30 23.30 22.81 23.18 95,698 -0.32(-1.38%)
Jan 23, 2014 22.78 23.59 22.71 23.50 109,688 -0.60(-2.50%)
Jan 22, 2014 24.15 24.35 23.87 24.10 31,953 +0.07(+0.31%)
Jan 21, 2014 24.17 24.25 23.81 24.03 47,256 -0.01(-0.04%)
Jan 17, 2014 24.09 24.04 24.04 24.04 22,257 -0.10(-0.42%)
Jan 16, 2014 23.97 24.36 23.80 24.14 60,195 +0.09(+0.39%)
Jan 15, 2014 23.81 24.16 23.81 24.05 35,892 +0.23(+0.97%)
Jan 14, 2014 23.75 23.89 23.68 23.81 68,247 +0.17(+0.70%)
Jan 13, 2014 23.73 23.94 23.37 23.65 100,480 -0.18(-0.74%)
Jan 10, 2014 24.06 24.16 23.74 23.82 76,010 -0.19(-0.81%)
Jan 09, 2014 24.48 24.48 24.00 24.02 73,660 -0.33(-1.37%)
Jan 08, 2014 24.66 24.66 24.01 24.35 136,236 -0.31(-1.28%)
Jan 07, 2014 22.70 24.80 22.44 24.67 70,678 +0.03(+0.11%)
Jan 06, 2014 24.92 24.92 24.41 24.64 99,769 -0.25(-1.00%)
Jan 03, 2014 24.97 25.14 24.58 24.89 44,653 -0.08(-0.33%)
Jan 02, 2014 25.15 25.36 24.77 24.97 50,562 -0.21(-0.85%)
Dec 31, 2013 25.20 25.18 25.18 25.18 57,155 -0.04(-0.15%)
Dec 30, 2013 25.45 25.51 25.11 25.22 56,053 -0.39(-1.52%)
Dec 27, 2013 25.84 25.84 25.37 25.61 35,129 -0.12(-0.47%)
Dec 26, 2013 25.65 25.89 25.56 25.73 52,234 +0.24(+0.94%)
Dec 24, 2013 25.49 25.58 25.34 25.49 17,769 +0.05(+0.18%)
Dec 23, 2013 25.49 25.69 25.20 25.44 58,328 +0.03(+0.11%)
Dec 20, 2013 24.82 25.46 24.82 25.42 134,705 +0.64(+2.58%)
Dec 19, 2013 24.92 24.97 24.53 24.78 46,941 -0.13(-0.52%)
Dec 18, 2013 24.80 25.07 24.25 24.91 59,378 +0.10(+0.41%)
Dec 17, 2013 24.63 25.03 24.30 24.80 66,517 +0.20(+0.83%)
Dec 16, 2013 24.07 24.72 23.86 24.60 151,218 +0.58(+2.43%)
Dec 13, 2013 23.93 24.12 23.46 24.02 68,960 +0.16(+0.66%)
Dec 12, 2013 23.57 24.09 23.46 23.86 83,922 +0.24(+1.02%)
Dec 11, 2013 23.59 23.80 23.28 23.62 89,867 +0.06(+0.28%)
Dec 10, 2013 23.60 24.00 23.47 23.55 78,079 -0.11(-0.47%)
Dec 09, 2013 23.88 23.88 23.58 23.67 56,708 -0.15(-0.62%)
Dec 06, 2013 23.87 23.93 23.43 23.81 64,658 +0.22(+0.94%)
Dec 05, 2013 23.62 23.81 23.53 23.59 47,441 -0.02(-0.08%)
Dec 04, 2013 23.72 24.01 23.42 23.61 85,746 -0.16(-0.66%)
Dec 03, 2013 23.14 23.98 23.14 23.77 191,717 +0.63(+2.72%)
Dec 02, 2013 23.17 23.51 23.09 23.14 96,045 -0.07(-0.32%)
Nov 29, 2013 23.44 23.51 23.16 23.21 26,603 -0.08(-0.36%)
Nov 27, 2013 23.31 23.45 23.21 23.30 45,734 -0.02(-0.08%)
Nov 26, 2013 23.38 23.52 23.24 23.31 41,405 -0.06(-0.28%)
Nov 25, 2013 23.68 23.80 23.38 23.38 38,398 -0.31(-1.29%)
Nov 22, 2013 23.57 23.79 23.23 23.68 40,184 +0.11(+0.47%)
Nov 21, 2013 23.39 23.77 23.31 23.57 61,772 +0.21(+0.91%)
Nov 20, 2013 23.57 23.77 23.28 23.36 67,842 -0.19(-0.79%)
Nov 19, 2013 23.92 24.05 23.39 23.55 24,808 -0.43(-1.81%)
Nov 18, 2013 24.05 24.33 23.82 23.98 50,476 -0.06(-0.23%)
Nov 15, 2013 24.49 24.49 23.79 24.04 53,083 -0.47(-1.92%)
Nov 14, 2013 24.35 24.76 24.35 24.51 47,861 +0.14(+0.57%)
Nov 12, 2013 24.57 24.77 24.10 24.37 84,563 -0.20(-0.83%)
Nov 11, 2013 24.62 24.89 24.47 24.57 67,628 -0.13(-0.52%)
Nov 08, 2013 23.90 24.84 23.80 24.70 86,892 +0.78(+3.24%)
Nov 07, 2013 24.79 24.97 23.82 23.93 103,389 -0.75(-3.03%)
Nov 06, 2013 23.95 24.69 23.85 24.67 160,370 +0.60(+2.50%)
Nov 05, 2013 24.07 24.25 23.84 24.07 126,515 -0.05(-0.19%)
Nov 04, 2013 23.87 24.15 23.75 24.12 93,463 +0.27(+1.12%)
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.