Ormat Technologies (NY: ORA )

75.36 -0.21 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.11 51.35 50.71 50.90 231,267 +0.21(+0.41%)
Jan 30, 2017 50.71 50.86 50.07 50.69 152,935 -0.51(-1.00%)
Jan 27, 2017 51.46 51.46 50.88 51.20 103,040 -0.08(-0.15%)
Jan 26, 2017 50.91 51.29 50.86 51.27 127,769 +0.27(+0.52%)
Jan 25, 2017 51.14 51.26 50.66 51.01 116,464 +0.32(+0.64%)
Jan 24, 2017 50.32 51.04 50.32 50.69 107,469 +0.55(+1.10%)
Jan 23, 2017 50.22 50.40 49.65 50.14 96,378 -0.03(-0.06%)
Jan 20, 2017 49.95 50.36 49.70 50.17 102,443 +0.12(+0.25%)
Jan 19, 2017 50.54 50.66 49.94 50.04 113,405 -1.06(-2.08%)
Jan 18, 2017 51.37 51.61 51.01 51.10 209,051 -0.04(-0.07%)
Jan 17, 2017 50.64 51.18 50.21 51.14 219,698 +0.95(+1.89%)
Jan 13, 2017 50.19 50.19 50.19 0 +0.38(+0.76%)
Jan 12, 2017 50.23 50.38 49.47 49.81 245,123 -0.29(-0.59%)
Jan 11, 2017 50.51 50.56 49.65 50.11 275,273 +0.30(+0.61%)
Jan 10, 2017 48.94 49.95 48.94 49.81 233,484 +0.86(+1.76%)
Jan 09, 2017 49.59 49.66 48.75 48.94 191,139 -0.90(-1.81%)
Jan 06, 2017 50.01 50.05 49.56 49.84 194,517 +0.03(+0.06%)
Jan 05, 2017 50.13 50.17 49.53 49.81 92,238 -0.69(-1.37%)
Jan 04, 2017 50.12 50.61 50.08 50.51 133,320 +0.34(+0.68%)
Jan 03, 2017 50.70 50.72 49.87 50.17 178,743 -0.65(-1.29%)
Dec 30, 2016 50.82 50.82 50.82 0 -0.09(-0.17%)
Dec 29, 2016 50.75 51.00 50.61 50.90 136,664 +0.39(+0.77%)
Dec 28, 2016 50.88 50.95 50.24 50.52 125,230 -0.12(-0.24%)
Dec 27, 2016 50.23 51.01 50.07 50.64 162,793 +0.67(+1.35%)
Dec 23, 2016 49.97 49.97 49.97 0 +0.24(+0.48%)
Dec 22, 2016 49.36 49.92 49.31 49.73 163,872 +0.12(+0.25%)
Dec 21, 2016 49.65 49.95 49.60 49.61 226,873 -0.14(-0.29%)
Dec 20, 2016 49.66 50.19 49.52 49.75 292,185 +0.02(+0.04%)
Dec 19, 2016 48.93 50.12 48.77 49.73 354,684 +1.34(+2.76%)
Dec 16, 2016 48.39 48.96 48.27 48.39 414,468 +0.13(+0.27%)
Dec 15, 2016 47.57 48.39 47.05 48.26 181,615 +0.33(+0.69%)
Dec 14, 2016 48.53 48.90 47.92 47.93 142,308 -0.91(-1.86%)
Dec 13, 2016 48.10 49.14 48.10 48.84 207,153 +0.80(+1.66%)
Dec 12, 2016 47.52 48.31 47.45 48.04 109,245 +0.49(+1.04%)
Dec 09, 2016 47.27 47.67 46.37 47.55 172,104 +0.43(+0.90%)
Dec 08, 2016 46.37 47.19 46.10 47.12 160,787 +0.59(+1.26%)
Dec 07, 2016 45.37 46.64 45.37 46.54 136,333 +1.06(+2.33%)
Dec 06, 2016 45.59 45.75 44.92 45.47 122,011 -0.03(-0.06%)
Dec 05, 2016 45.20 45.61 44.98 45.50 140,591 +0.64(+1.44%)
Dec 02, 2016 44.51 45.32 44.51 44.86 103,430 +0.53(+1.20%)
Dec 01, 2016 45.16 45.23 43.98 44.33 134,687 -1.00(-2.22%)
Nov 30, 2016 46.13 46.13 45.05 45.33 141,886 -0.95(-2.05%)
Nov 29, 2016 46.36 46.54 46.04 46.28 104,155 +0.05(+0.10%)
Nov 28, 2016 45.82 46.63 45.82 46.23 130,668 +0.33(+0.72%)
Nov 25, 2016 45.67 46.06 45.49 45.90 55,786 +0.23(+0.50%)
Nov 23, 2016 45.67 45.67 45.67 0 +0.15(+0.33%)
Nov 22, 2016 44.44 45.67 44.41 45.52 119,328 +0.98(+2.19%)
Nov 21, 2016 44.48 44.87 44.46 44.55 99,581 +0.06(+0.13%)
Nov 18, 2016 43.96 44.64 43.96 44.49 140,373 +0.56(+1.27%)
Nov 17, 2016 44.10 44.50 43.71 43.93 207,616 +0.24(+0.54%)
Nov 16, 2016 43.89 44.19 43.22 43.69 124,647 -0.58(-1.30%)
Nov 15, 2016 44.17 44.53 44.10 44.27 150,979 +0.01(+0.02%)
Nov 14, 2016 44.15 44.43 43.88 44.26 167,281 +0.09(+0.21%)
Nov 11, 2016 43.60 44.37 43.60 44.17 233,647 +0.62(+1.43%)
Nov 10, 2016 43.54 44.10 42.87 43.54 225,417 -1.00(-2.25%)
Nov 09, 2016 43.98 44.95 43.34 44.54 253,074 -0.37(-0.82%)
Nov 08, 2016 46.59 46.76 44.89 44.91 267,562 -0.96(-2.08%)
Nov 07, 2016 45.67 46.06 45.39 45.87 161,521 +0.95(+2.11%)
Nov 04, 2016 45.10 45.34 44.74 44.92 139,208 -0.02(-0.04%)
Nov 03, 2016 44.65 45.09 44.45 44.94 132,341 +0.65(+1.47%)
Nov 02, 2016 44.89 44.89 44.26 44.29 165,930 -1.08(-2.38%)
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.