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 (%)
Nov 30, 2015 34.28 34.92 34.26 34.52 151,216 +0.06(+0.16%)
Nov 27, 2015 34.34 34.65 34.21 34.46 101,258 -0.02(-0.05%)
Nov 25, 2015 34.58 34.48 34.48 34.48 85,065 -0.19(-0.54%)
Nov 24, 2015 34.26 34.69 34.03 34.67 105,441 +0.63(+1.85%)
Nov 23, 2015 33.48 34.21 33.41 34.04 107,439 +0.60(+1.80%)
Nov 20, 2015 33.49 33.84 33.19 33.44 121,307 +0.22(+0.65%)
Nov 19, 2015 33.29 33.62 33.16 33.22 120,857 +0.08(+0.25%)
Nov 18, 2015 32.85 33.17 32.55 33.14 143,586 +0.52(+1.58%)
Nov 17, 2015 33.57 33.59 32.48 32.62 92,476 -1.16(-3.42%)
Nov 16, 2015 32.79 33.79 32.79 33.78 141,839 +0.80(+2.42%)
Nov 13, 2015 33.10 33.61 32.91 32.98 81,426 -0.40(-1.21%)
Nov 12, 2015 33.61 33.89 33.28 33.38 141,725 -0.27(-0.81%)
Nov 11, 2015 33.81 34.14 33.40 33.65 105,502 +0.12(+0.36%)
Nov 10, 2015 33.55 33.75 33.15 33.53 152,514 +0.12(+0.36%)
Nov 09, 2015 34.50 34.50 33.33 33.41 161,327 -1.30(-3.75%)
Nov 06, 2015 33.96 34.73 33.43 34.71 167,201 +0.44(+1.29%)
Nov 05, 2015 35.35 35.46 34.21 34.27 186,581 -1.58(-4.42%)
Nov 04, 2015 34.73 36.45 34.73 35.86 204,988 +0.34(+0.95%)
Nov 03, 2015 35.12 35.71 35.06 35.52 131,040 -0.10(-0.29%)
Nov 02, 2015 35.34 35.80 35.25 35.62 76,054 +0.25(+0.72%)
Oct 30, 2015 35.61 35.78 35.06 35.37 95,529 -0.31(-0.87%)
Oct 29, 2015 35.41 35.83 34.98 35.68 126,711 -0.02(-0.05%)
Oct 28, 2015 34.83 35.96 34.83 35.70 153,576 +0.98(+2.81%)
Oct 27, 2015 35.68 35.70 34.58 34.72 111,214 -1.13(-3.16%)
Oct 26, 2015 35.23 36.00 35.22 35.86 165,108 +0.79(+2.25%)
Oct 23, 2015 35.30 35.39 34.56 35.07 96,672 +0.13(+0.38%)
Oct 22, 2015 34.98 35.48 34.91 34.94 133,117 +0.27(+0.78%)
Oct 21, 2015 35.02 35.31 34.65 34.67 246,287 -0.39(-1.12%)
Oct 20, 2015 34.93 35.25 34.89 35.06 72,201 +0.12(+0.35%)
Oct 19, 2015 35.04 35.21 34.71 34.94 98,106 -0.64(-1.79%)
Oct 16, 2015 35.64 36.03 35.45 35.58 201,281 +0.07(+0.21%)
Oct 15, 2015 34.53 35.52 34.53 35.50 74,198 +0.97(+2.80%)
Oct 14, 2015 34.02 34.86 34.02 34.53 83,591 +0.70(+2.08%)
Oct 13, 2015 33.67 34.29 33.64 33.83 108,961 -0.86(-2.49%)
Oct 12, 2015 34.38 35.04 34.28 34.69 100,126 +0.24(+0.71%)
Oct 09, 2015 34.82 35.13 34.27 34.45 60,665 -0.23(-0.68%)
Oct 08, 2015 34.47 34.71 34.17 34.68 98,617 +0.19(+0.54%)
Oct 07, 2015 33.90 34.50 33.77 34.50 108,724 +0.69(+2.05%)
Oct 06, 2015 33.72 34.03 33.60 33.80 90,929 -0.11(-0.33%)
Oct 05, 2015 33.32 33.94 33.32 33.92 118,505 +0.70(+2.12%)
Oct 02, 2015 32.11 33.21 31.84 33.21 113,664 +0.92(+2.85%)
Oct 01, 2015 31.97 32.32 31.72 32.29 149,090 +0.38(+1.20%)
Sep 30, 2015 31.79 31.91 31.50 31.91 209,194 +0.18(+0.56%)
Sep 29, 2015 32.08 32.22 31.43 31.73 141,706 -0.20(-0.62%)
Sep 28, 2015 32.72 32.81 31.89 31.93 132,436 -0.83(-2.55%)
Sep 25, 2015 33.34 33.75 32.70 32.76 178,238 -0.32(-0.96%)
Sep 24, 2015 32.97 33.23 32.71 33.08 147,934 +0.02(+0.06%)
Sep 23, 2015 33.02 33.37 32.78 33.06 128,158 +0.13(+0.40%)
Sep 22, 2015 33.26 33.49 32.72 32.93 118,896 -0.56(-1.68%)
Sep 21, 2015 33.97 34.62 33.45 33.49 206,783 -0.64(-1.87%)
Sep 18, 2015 33.48 34.25 33.48 34.13 432,819 +0.22(+0.64%)
Sep 17, 2015 33.67 34.39 33.59 33.92 97,438 +0.00(+0.00%)
Sep 16, 2015 33.34 34.03 33.34 33.92 67,035 +0.34(+1.01%)
Sep 15, 2015 33.10 33.76 33.10 33.58 74,382 +0.43(+1.30%)
Sep 14, 2015 33.26 33.46 32.95 33.15 87,706 -0.01(-0.03%)
Sep 11, 2015 32.69 33.29 32.69 33.16 67,207 +0.23(+0.71%)
Sep 10, 2015 32.39 33.48 32.39 32.92 111,656 +0.51(+1.56%)
Sep 09, 2015 32.67 32.82 32.27 32.42 113,225 +0.04(+0.12%)
Sep 08, 2015 32.57 32.60 32.10 32.38 131,534 +0.29(+0.91%)
Sep 04, 2015 31.98 32.09 32.09 32.09 63,881 -0.25(-0.78%)
Sep 03, 2015 32.45 32.75 32.23 32.34 88,326 -0.16(-0.49%)
Sep 02, 2015 32.71 32.87 31.94 32.50 121,965 +0.43(+1.34%)
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.