Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.52 25.62 24.88 24.95 74,033 -0.82(-3.19%)
Jan 29, 2015 25.51 25.80 25.33 25.77 72,327 +0.35(+1.36%)
Jan 28, 2015 25.73 25.96 25.35 25.42 88,613 -0.07(-0.29%)
Jan 27, 2015 25.64 25.65 25.45 25.50 71,714 -0.32(-1.23%)
Jan 26, 2015 25.22 25.87 24.94 25.81 125,890 +0.57(+2.25%)
Jan 23, 2015 24.82 25.40 24.63 25.25 171,243 +0.49(+2.00%)
Jan 22, 2015 24.78 24.89 24.53 24.75 52,775 +0.02(+0.08%)
Jan 21, 2015 24.91 24.98 24.55 24.73 113,931 -0.20(-0.79%)
Jan 20, 2015 25.40 25.40 24.88 24.93 124,136 -0.48(-1.87%)
Jan 16, 2015 25.27 25.63 25.27 25.40 54,787 +0.09(+0.37%)
Jan 15, 2015 25.46 25.72 25.19 25.31 58,224 -0.12(-0.48%)
Jan 14, 2015 25.32 25.54 25.21 25.43 44,064 -0.17(-0.66%)
Jan 13, 2015 25.19 25.70 25.06 25.60 71,949 +0.60(+2.39%)
Jan 12, 2015 24.69 25.06 24.48 25.00 71,717 +0.42(+1.71%)
Jan 09, 2015 24.76 24.76 24.35 24.58 38,283 -0.21(-0.83%)
Jan 08, 2015 24.74 24.87 24.69 24.79 39,236 +0.25(+1.03%)
Jan 07, 2015 24.64 24.77 24.16 24.54 44,124 +0.11(+0.46%)
Jan 06, 2015 24.88 25.19 24.33 24.42 75,604 -0.35(-1.39%)
Jan 05, 2015 25.51 25.51 24.60 24.77 61,736 -0.81(-3.17%)
Jan 02, 2015 25.51 25.62 25.13 25.58 106,803 +0.23(+0.92%)
Dec 31, 2014 25.70 25.35 25.35 25.35 56,509 -0.29(-1.13%)
Dec 30, 2014 25.83 25.83 25.54 25.64 94,929 -0.21(-0.79%)
Dec 29, 2014 25.66 26.07 25.66 25.84 129,412 +0.03(+0.11%)
Dec 26, 2014 25.75 26.10 25.66 25.81 41,773 +0.18(+0.69%)
Dec 24, 2014 25.66 25.64 25.64 25.64 34,849 -0.05(-0.18%)
Dec 23, 2014 25.72 25.82 25.55 25.68 58,188 +0.10(+0.40%)
Dec 22, 2014 25.80 25.84 25.23 25.58 81,322 -0.24(-0.94%)
Dec 19, 2014 25.83 26.07 25.78 25.82 115,440 -0.02(-0.07%)
Dec 18, 2014 25.84 26.07 25.31 25.84 136,802 +0.19(+0.73%)
Dec 17, 2014 24.64 25.73 24.59 25.66 128,607 +1.09(+4.44%)
Dec 16, 2014 24.38 25.09 24.25 24.56 67,398 +0.07(+0.27%)
Dec 15, 2014 25.30 25.30 24.30 24.50 91,496 -0.62(-2.45%)
Dec 12, 2014 24.84 25.39 24.84 25.11 73,060 +0.05(+0.19%)
Dec 11, 2014 24.22 25.18 24.22 25.07 74,523 +0.90(+3.70%)
Dec 10, 2014 25.02 25.15 24.02 24.17 60,861 -0.97(-3.86%)
Dec 09, 2014 24.71 25.24 24.62 25.14 86,396 +0.24(+0.97%)
Dec 08, 2014 25.11 25.49 24.76 24.90 69,814 -0.21(-0.82%)
Dec 05, 2014 25.11 25.45 25.01 25.11 43,086 -0.04(-0.15%)
Dec 04, 2014 25.17 25.38 24.86 25.14 66,538 -0.09(-0.37%)
Dec 03, 2014 25.38 25.59 25.18 25.24 86,872 -0.07(-0.26%)
Dec 02, 2014 24.78 25.35 24.71 25.30 76,898 +0.48(+1.92%)
Dec 01, 2014 25.32 25.32 24.74 24.83 150,066 -0.71(-2.78%)
Nov 28, 2014 25.83 26.02 25.50 25.53 33,214 -0.43(-1.65%)
Nov 26, 2014 25.82 25.96 25.96 25.96 66,374 +0.07(+0.25%)
Nov 25, 2014 25.88 26.02 25.74 25.90 92,167 -0.03(-0.11%)
Nov 24, 2014 26.11 26.11 25.77 25.93 71,742 -0.28(-1.07%)
Nov 21, 2014 26.39 26.40 26.10 26.21 63,545 +0.12(+0.47%)
Nov 20, 2014 25.28 26.10 25.22 26.08 77,450 +0.68(+2.68%)
Nov 19, 2014 25.52 25.96 25.22 25.40 63,220 -0.11(-0.44%)
Nov 18, 2014 25.55 25.71 25.46 25.52 55,557 +0.04(+0.15%)
Nov 17, 2014 25.53 25.88 25.46 25.48 91,977 -0.02(-0.07%)
Nov 14, 2014 25.27 25.66 25.06 25.50 55,761 +0.26(+1.03%)
Nov 13, 2014 25.01 25.28 24.83 25.24 87,485 +0.30(+1.19%)
Nov 12, 2014 24.14 24.98 23.91 24.94 161,003 +0.77(+3.20%)
Nov 11, 2014 25.13 25.13 23.70 24.17 307,875 -2.34(-8.82%)
Nov 10, 2014 26.29 26.57 26.17 26.50 150,390 +0.07(+0.28%)
Nov 07, 2014 26.32 26.55 26.31 26.43 125,630 +0.15(+0.57%)
Nov 06, 2014 26.95 26.95 25.97 26.28 53,052 -0.29(-1.09%)
Nov 05, 2014 26.37 26.68 26.27 26.57 88,071 +0.07(+0.25%)
Nov 04, 2014 26.34 26.73 26.27 26.50 39,401 -0.07(-0.28%)
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.