Ormat Technologies (NY: ORA )

75.36 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 60.39 60.45 57.93 58.20 339,793 -2.25(-3.72%)
Sep 28, 2017 57.45 60.59 57.33 60.45 774,280 +4.12(+7.31%)
Sep 27, 2017 55.60 56.72 55.59 56.33 359,382 +1.09(+1.97%)
Sep 26, 2017 55.05 55.41 54.58 55.24 260,420 +0.36(+0.66%)
Sep 25, 2017 54.67 55.13 54.50 54.88 205,967 -0.10(-0.19%)
Sep 22, 2017 55.04 55.28 54.91 54.99 150,802 -0.10(-0.17%)
Sep 21, 2017 55.75 56.05 54.99 55.08 136,595 -0.64(-1.15%)
Sep 20, 2017 55.97 56.18 55.60 55.72 215,849 -0.09(-0.15%)
Sep 19, 2017 55.55 56.50 55.40 55.80 222,574 +0.43(+0.77%)
Sep 18, 2017 55.07 56.04 54.88 55.38 219,397 +0.41(+0.75%)
Sep 15, 2017 55.14 55.45 54.35 54.97 315,808 -0.05(-0.09%)
Sep 14, 2017 54.68 55.22 54.39 55.01 125,292 +0.15(+0.28%)
Sep 13, 2017 54.22 55.57 54.12 54.86 286,094 +0.48(+0.88%)
Sep 12, 2017 54.34 54.66 54.23 54.38 151,379 -0.57(-1.04%)
Sep 11, 2017 55.06 55.06 54.42 54.96 108,369 +0.14(+0.26%)
Sep 08, 2017 54.32 55.17 54.21 54.81 222,136 +0.30(+0.54%)
Sep 07, 2017 54.94 54.94 53.82 54.52 200,339 -0.38(-0.69%)
Sep 06, 2017 55.37 55.38 54.90 54.90 292,606 -0.31(-0.57%)
Sep 05, 2017 54.65 55.31 54.59 55.21 215,814 +0.52(+0.96%)
Sep 01, 2017 54.87 55.02 54.34 54.69 135,929 -0.07(-0.12%)
Aug 31, 2017 54.17 54.96 53.87 54.76 215,847 +0.63(+1.16%)
Aug 30, 2017 53.77 54.41 53.70 54.13 182,857 +0.37(+0.69%)
Aug 29, 2017 52.95 53.99 52.91 53.76 195,572 +0.17(+0.32%)
Aug 28, 2017 53.01 53.67 52.78 53.58 197,570 +0.62(+1.17%)
Aug 25, 2017 53.36 53.51 52.91 52.96 140,995 -0.22(-0.41%)
Aug 24, 2017 53.28 53.46 53.00 53.18 149,971 -0.21(-0.39%)
Aug 23, 2017 53.61 53.75 53.22 53.39 159,777 -0.38(-0.71%)
Aug 22, 2017 53.81 53.87 52.97 53.77 196,807 +0.25(+0.46%)
Aug 21, 2017 53.41 53.70 52.99 53.53 195,367 +0.42(+0.79%)
Aug 18, 2017 52.76 53.30 52.61 53.11 234,907 +0.10(+0.18%)
Aug 17, 2017 54.27 54.45 53.01 53.01 214,580 -0.89(-1.64%)
Aug 16, 2017 53.86 54.04 53.44 53.90 141,249 +0.10(+0.18%)
Aug 15, 2017 54.77 54.77 53.50 53.80 156,194 -0.59(-1.09%)
Aug 14, 2017 54.33 55.07 54.08 54.39 171,837 +0.89(+1.66%)
Aug 11, 2017 53.45 53.90 52.49 53.51 155,247 -0.43(-0.80%)
Aug 10, 2017 53.83 54.53 53.33 53.94 231,486 -0.96(-1.75%)
Aug 09, 2017 54.98 55.37 54.68 54.90 145,665 +0.19(+0.35%)
Aug 08, 2017 55.64 55.77 54.61 54.71 175,296 -0.52(-0.95%)
Aug 07, 2017 54.97 56.01 54.96 55.23 231,489 +0.05(+0.09%)
Aug 04, 2017 54.73 55.31 54.02 55.18 207,200 +0.31(+0.57%)
Aug 03, 2017 57.29 57.37 54.49 54.87 273,512 -2.77(-4.81%)
Aug 02, 2017 57.54 57.89 56.96 57.64 158,859 +0.38(+0.67%)
Aug 01, 2017 56.72 57.53 56.68 57.26 137,770 +0.81(+1.43%)
Jul 31, 2017 56.54 56.93 56.20 56.45 97,840 +0.26(+0.46%)
Jul 28, 2017 55.18 56.33 55.18 56.19 136,492 +0.50(+0.91%)
Jul 27, 2017 56.13 56.19 55.51 55.69 126,375 -0.63(-1.12%)
Jul 26, 2017 55.84 56.83 55.74 56.32 160,738 +0.23(+0.41%)
Jul 25, 2017 55.93 56.27 55.62 56.09 129,462 +0.48(+0.86%)
Jul 24, 2017 55.82 55.94 55.18 55.61 139,676 -0.35(-0.63%)
Jul 21, 2017 56.51 56.51 55.69 55.96 161,132 +0.30(+0.55%)
Jul 20, 2017 55.66 55.82 55.38 55.66 155,850 +0.06(+0.10%)
Jul 19, 2017 55.30 55.74 55.30 55.60 106,239 +0.33(+0.60%)
Jul 18, 2017 55.09 55.46 54.82 55.27 164,367 +0.04(+0.07%)
Jul 17, 2017 54.99 55.33 54.83 55.23 141,165 +0.24(+0.43%)
Jul 14, 2017 54.46 55.21 54.46 54.99 145,110 +0.78(+1.44%)
Jul 13, 2017 54.16 54.40 53.89 54.21 142,745 -0.06(-0.11%)
Jul 12, 2017 54.38 54.76 53.88 54.27 178,489 +1.13(+2.13%)
Jul 11, 2017 53.34 53.65 52.81 53.14 130,441 -0.23(-0.43%)
Jul 10, 2017 54.29 54.29 53.02 53.37 247,070 -1.35(-2.47%)
Jul 07, 2017 54.36 54.80 54.34 54.72 149,570 +0.50(+0.93%)
Jul 06, 2017 54.26 54.92 54.06 54.21 214,853 -0.78(-1.42%)
Jul 05, 2017 55.76 55.79 54.87 54.99 221,446 -0.89(-1.60%)
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.