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 30, 2014 26.20 26.56 26.12 26.27 142,724 -0.06(-0.23%)
Sep 29, 2014 26.27 26.56 26.04 26.33 117,905 -0.16(-0.60%)
Sep 26, 2014 26.33 26.52 26.25 26.49 38,310 +0.10(+0.38%)
Sep 25, 2014 26.79 26.94 26.31 26.39 43,129 -0.53(-1.97%)
Sep 24, 2014 27.22 27.22 26.80 26.92 35,325 -0.19(-0.70%)
Sep 23, 2014 27.62 27.83 27.03 27.11 37,703 -0.63(-2.27%)
Sep 22, 2014 27.79 28.04 27.66 27.74 46,114 -0.20(-0.72%)
Sep 19, 2014 28.04 28.20 27.79 27.94 79,840 -0.07(-0.25%)
Sep 18, 2014 27.80 28.14 27.77 28.01 47,715 +0.36(+1.30%)
Sep 17, 2014 27.97 28.00 27.55 27.65 38,271 -0.33(-1.18%)
Sep 16, 2014 27.86 28.05 27.81 27.98 40,774 +0.03(+0.11%)
Sep 15, 2014 28.09 28.17 27.81 27.95 50,531 -0.15(-0.53%)
Sep 12, 2014 28.23 28.25 27.89 28.10 76,728 -0.08(-0.28%)
Sep 11, 2014 27.93 28.26 27.89 28.18 52,846 +0.11(+0.39%)
Sep 10, 2014 28.11 28.11 27.77 28.07 43,901 +0.02(+0.07%)
Sep 09, 2014 28.00 28.16 27.77 28.05 107,899 -0.05(-0.18%)
Sep 08, 2014 28.19 28.28 27.89 28.10 27,674 -0.13(-0.46%)
Sep 05, 2014 27.95 28.28 27.90 28.23 50,418 +0.30(+1.07%)
Sep 04, 2014 28.05 28.06 27.77 27.93 39,751 -0.03(-0.11%)
Sep 03, 2014 27.94 28.00 27.79 27.96 53,806 +0.19(+0.68%)
Sep 02, 2014 27.64 27.93 27.40 27.77 63,207 +0.24(+0.87%)
Aug 29, 2014 27.30 27.53 27.53 27.53 41,900 +0.21(+0.77%)
Aug 28, 2014 27.16 27.35 27.14 27.32 49,579 +0.01(+0.04%)
Aug 27, 2014 27.31 27.46 27.11 27.31 102,124 +0.10(+0.37%)
Aug 26, 2014 27.15 27.26 27.09 27.21 50,194 +0.02(+0.07%)
Aug 25, 2014 27.16 27.16 27.06 27.19 27,202 +0.11(+0.41%)
Aug 22, 2014 27.22 27.28 26.97 27.08 31,638 -0.10(-0.37%)
Aug 21, 2014 27.06 27.23 26.90 27.18 28,102 +0.10(+0.37%)
Aug 20, 2014 27.07 27.19 26.77 27.08 43,703 -0.03(-0.11%)
Aug 19, 2014 26.57 27.16 26.57 27.11 56,647 +0.54(+2.03%)
Aug 18, 2014 26.51 26.62 26.25 26.57 40,376 +0.28(+1.07%)
Aug 15, 2014 26.73 26.73 26.00 26.29 56,018 -0.23(-0.87%)
Aug 14, 2014 26.16 26.61 26.16 26.52 48,425 +0.35(+1.34%)
Aug 13, 2014 25.93 26.32 25.78 26.17 54,822 +0.30(+1.16%)
Aug 12, 2014 25.71 25.91 25.68 25.87 64,720 +0.01(+0.04%)
Aug 11, 2014 25.47 26.01 25.47 25.86 41,674 +0.35(+1.37%)
Aug 08, 2014 24.96 25.55 24.96 25.51 49,706 +0.51(+2.04%)
Aug 07, 2014 25.34 25.51 24.86 25.00 176,362 +0.16(+0.64%)
Aug 06, 2014 25.01 25.01 24.15 24.84 298,281 -0.90(-3.50%)
Aug 05, 2014 25.70 25.85 25.47 25.74 100,045 +0.00(+0.00%)
Aug 04, 2014 25.64 25.95 25.64 25.74 111,252 +0.21(+0.82%)
Aug 01, 2014 25.70 25.72 25.43 25.53 55,649 -0.26(-1.01%)
Jul 31, 2014 26.00 26.17 25.79 25.79 98,970 -0.40(-1.53%)
Jul 30, 2014 26.83 26.83 26.00 26.19 83,517 -0.48(-1.80%)
Jul 29, 2014 27.08 27.41 26.54 26.67 25,529 -0.24(-0.89%)
Jul 28, 2014 26.46 27.12 26.13 26.91 60,855 +0.45(+1.70%)
Jul 25, 2014 26.89 26.89 26.36 26.46 50,586 -0.58(-2.14%)
Jul 24, 2014 27.18 27.43 26.81 27.04 84,625 -0.04(-0.15%)
Jul 23, 2014 27.39 27.50 27.05 27.08 40,600 -0.43(-1.56%)
Jul 22, 2014 27.62 27.73 27.30 27.51 32,124 -0.04(-0.15%)
Jul 21, 2014 27.64 27.80 27.43 27.55 30,693 -0.23(-0.83%)
Jul 18, 2014 27.49 27.93 27.08 27.78 56,173 +0.23(+0.83%)
Jul 17, 2014 27.57 27.86 27.46 27.55 57,879 -0.19(-0.68%)
Jul 16, 2014 27.54 27.84 27.45 27.74 70,562 +0.43(+1.57%)
Jul 15, 2014 27.43 27.50 26.99 27.31 73,466 -0.06(-0.22%)
Jul 14, 2014 27.67 27.76 27.23 27.37 48,356 -0.17(-0.62%)
Jul 11, 2014 28.04 28.04 27.33 27.54 47,632 -0.58(-2.06%)
Jul 10, 2014 27.96 28.23 27.79 28.12 41,448 -0.23(-0.81%)
Jul 09, 2014 28.22 28.52 28.10 28.35 36,993 +0.14(+0.50%)
Jul 08, 2014 28.66 28.77 27.82 28.21 68,976 -0.53(-1.84%)
Jul 07, 2014 28.79 28.91 28.68 28.74 41,854 -0.05(-0.17%)
Jul 03, 2014 29.20 28.79 28.79 28.79 24,000 -0.25(-0.86%)
Jul 02, 2014 29.30 29.42 28.98 29.04 45,822 -0.31(-1.06%)
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.