Ormat Technologies (NY: ORA )

66.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.25 61.25 61.25 0 -0.25(-0.40%)
Dec 28, 2017 61.88 61.99 61.15 61.50 123,241 -0.30(-0.48%)
Dec 27, 2017 61.72 61.97 61.26 61.80 176,266 +0.47(+0.77%)
Dec 26, 2017 61.43 61.71 61.18 61.33 114,703 +0.22(+0.36%)
Dec 22, 2017 61.23 61.28 60.80 61.11 147,275 -0.06(-0.09%)
Dec 21, 2017 61.04 62.03 60.91 61.16 244,224 +0.56(+0.93%)
Dec 20, 2017 60.80 61.11 60.39 60.60 180,315 +0.39(+0.65%)
Dec 19, 2017 60.41 60.64 59.93 60.21 262,278 -0.19(-0.32%)
Dec 18, 2017 59.63 60.46 59.41 60.40 200,829 +1.11(+1.87%)
Dec 15, 2017 58.86 59.52 58.85 59.29 359,496 +0.44(+0.75%)
Dec 14, 2017 60.09 60.09 58.62 58.85 237,986 -1.39(-2.31%)
Dec 13, 2017 60.08 60.85 59.76 60.24 255,595 +0.41(+0.69%)
Dec 12, 2017 60.14 60.42 59.81 59.82 166,403 -0.25(-0.41%)
Dec 11, 2017 60.23 60.59 59.76 60.07 170,264 -0.11(-0.18%)
Dec 08, 2017 60.76 61.04 60.09 60.18 133,908 +0.00(+0.00%)
Dec 07, 2017 60.15 60.72 60.09 134,690 +0.00(+0.00%)
Dec 06, 2017 60.32 60.84 60.19 60.27 105,901 -0.04(-0.06%)
Dec 05, 2017 60.88 60.88 60.13 60.31 127,290 -0.39(-0.65%)
Dec 04, 2017 61.97 62.03 60.69 60.71 152,845 -1.06(-1.72%)
Dec 01, 2017 62.76 62.88 61.37 61.77 220,336 -1.01(-1.60%)
Nov 30, 2017 62.95 63.65 62.74 62.77 183,467 +0.33(+0.52%)
Nov 29, 2017 62.16 63.00 62.11 62.45 159,381 +0.21(+0.34%)
Nov 28, 2017 61.93 62.43 61.87 62.24 144,633 +0.41(+0.67%)
Nov 27, 2017 61.80 62.19 61.68 61.83 138,916 +0.45(+0.73%)
Nov 24, 2017 60.84 61.66 60.84 61.38 61,701 +0.67(+1.10%)
Nov 22, 2017 60.14 61.19 60.10 60.71 161,030 +0.56(+0.94%)
Nov 21, 2017 60.37 60.57 59.99 60.14 138,801 -0.15(-0.25%)
Nov 20, 2017 60.27 60.53 59.96 60.29 98,862 +0.01(+0.02%)
Nov 17, 2017 60.76 61.00 60.28 60.28 108,060 -0.66(-1.08%)
Nov 16, 2017 60.57 61.58 60.44 60.94 126,210 +0.49(+0.81%)
Nov 15, 2017 60.22 60.81 60.22 60.46 198,710 -0.11(-0.17%)
Nov 14, 2017 59.54 60.68 59.54 60.56 143,279 +1.01(+1.70%)
Nov 13, 2017 59.62 60.02 59.10 59.55 182,034 -0.93(-1.53%)
Nov 10, 2017 61.13 61.20 60.30 60.48 114,206 -0.46(-0.75%)
Nov 09, 2017 60.10 61.43 59.30 60.93 310,517 +0.34(+0.57%)
Nov 08, 2017 59.47 62.61 59.21 60.59 408,242 -2.01(-3.21%)
Nov 07, 2017 62.07 62.91 62.07 62.60 184,030 +0.38(+0.61%)
Nov 06, 2017 62.02 62.65 61.70 62.22 97,930 +0.28(+0.45%)
Nov 03, 2017 61.98 62.55 61.40 61.94 118,474 -0.03(-0.05%)
Nov 02, 2017 62.07 63.04 61.77 61.97 119,939 +0.53(+0.86%)
Nov 01, 2017 62.68 62.90 61.40 61.44 141,621 -0.66(-1.06%)
Oct 31, 2017 61.50 62.68 61.49 62.10 173,613 +0.55(+0.89%)
Oct 30, 2017 62.29 62.30 60.95 61.56 143,883 -1.10(-1.76%)
Oct 27, 2017 61.56 62.67 61.34 62.66 128,372 +1.17(+1.90%)
Oct 26, 2017 61.40 61.88 61.30 61.49 122,675 +0.33(+0.55%)
Oct 25, 2017 62.04 62.06 61.09 61.15 155,316 -1.06(-1.71%)
Oct 24, 2017 62.22 62.34 61.85 62.22 149,239 +0.16(+0.26%)
Oct 23, 2017 62.22 62.22 61.83 62.05 114,895 -0.06(-0.09%)
Oct 20, 2017 61.90 62.32 61.73 62.11 109,517 +0.48(+0.78%)
Oct 19, 2017 61.69 61.99 61.21 61.63 132,722 -0.40(-0.65%)
Oct 18, 2017 61.68 62.38 61.56 62.03 170,978 +1.33(+2.19%)
Oct 17, 2017 60.44 61.39 60.34 60.70 132,215 +0.23(+0.38%)
Oct 16, 2017 60.26 60.91 60.12 60.48 182,458 +0.55(+0.93%)
Oct 13, 2017 59.58 60.22 59.38 59.92 146,539 +0.58(+0.98%)
Oct 12, 2017 59.16 59.70 59.02 59.34 101,222 +0.22(+0.37%)
Oct 11, 2017 59.30 59.73 58.96 59.12 115,176 -0.15(-0.26%)
Oct 10, 2017 58.98 59.79 58.96 59.27 203,892 +0.49(+0.83%)
Oct 09, 2017 58.21 58.88 58.13 58.78 150,417 +0.83(+1.44%)
Oct 06, 2017 57.77 58.02 57.51 57.95 115,160 +0.14(+0.25%)
Oct 05, 2017 57.99 58.27 57.58 57.81 116,582 -0.18(-0.31%)
Oct 04, 2017 58.12 58.50 57.84 57.99 137,704 -0.16(-0.28%)
Oct 03, 2017 59.04 59.10 57.83 58.15 231,230 -0.25(-0.43%)
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.