Ormat Technologies (NY: ORA )

71.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.59 54.42 53.59 54.11 141,600 +0.60(+1.12%)
Sep 27, 2018 53.30 53.69 52.87 53.51 511,712 -0.12(-0.22%)
Sep 26, 2018 54.42 54.42 53.58 53.63 153,423 -0.71(-1.31%)
Sep 25, 2018 55.26 55.26 54.19 54.34 124,804 -0.87(-1.58%)
Sep 24, 2018 57.49 57.71 55.15 55.21 173,661 -2.61(-4.51%)
Sep 21, 2018 57.46 58.20 57.19 57.82 826,800 +0.49(+0.85%)
Sep 20, 2018 56.34 57.54 56.14 57.33 331,533 +1.33(+2.38%)
Sep 19, 2018 55.76 56.16 55.38 56.00 180,798 +0.32(+0.57%)
Sep 18, 2018 55.25 55.96 54.79 55.68 127,379 +0.65(+1.18%)
Sep 17, 2018 55.98 56.16 54.77 55.03 221,540 -0.95(-1.70%)
Sep 14, 2018 55.80 56.42 55.80 55.98 146,700 +0.15(+0.27%)
Sep 13, 2018 55.61 55.87 55.18 55.83 130,671 +0.26(+0.47%)
Sep 12, 2018 55.03 55.82 54.64 55.57 201,674 +0.70(+1.28%)
Sep 11, 2018 54.61 55.24 54.41 54.87 285,994 +0.22(+0.40%)
Sep 10, 2018 52.82 55.07 52.76 54.65 277,988 +1.90(+3.60%)
Sep 07, 2018 52.39 52.83 51.85 52.75 115,000 +0.03(+0.06%)
Sep 06, 2018 51.57 53.03 51.32 52.72 160,483 +1.16(+2.25%)
Sep 05, 2018 51.34 51.83 51.04 51.56 189,388 +0.12(+0.23%)
Sep 04, 2018 52.17 52.37 51.11 51.44 161,929 -1.21(-2.30%)
Aug 31, 2018 52.65 52.65 52.65 0 -0.42(-0.79%)
Aug 30, 2018 53.23 53.70 52.76 53.07 89,011 +0.00(+0.00%)
Aug 29, 2018 52.83 53.22 52.56 53.07 175,521 +0.24(+0.45%)
Aug 28, 2018 53.55 53.65 52.62 52.83 136,715 -0.59(-1.10%)
Aug 27, 2018 53.87 54.32 53.02 53.42 156,693 +0.52(+0.98%)
Aug 24, 2018 52.69 53.00 52.31 52.90 129,900 +0.19(+0.36%)
Aug 23, 2018 53.03 53.55 52.70 52.71 193,110 -0.25(-0.47%)
Aug 22, 2018 52.19 52.99 52.02 52.96 198,665 +0.78(+1.49%)
Aug 21, 2018 51.92 52.38 51.72 52.18 211,683 +0.26(+0.50%)
Aug 20, 2018 51.26 52.22 50.78 51.92 175,737 +0.62(+1.21%)
Aug 17, 2018 51.25 51.78 50.34 51.30 132,500 +0.07(+0.14%)
Aug 16, 2018 50.30 51.52 50.24 51.23 154,551 +1.03(+2.05%)
Aug 15, 2018 49.49 50.49 49.36 50.20 246,259 -0.30(-0.59%)
Aug 14, 2018 51.03 51.39 50.44 50.50 149,155 -0.70(-1.37%)
Aug 13, 2018 51.45 51.67 50.80 51.20 161,303 -0.54(-1.04%)
Aug 10, 2018 53.37 53.91 51.72 51.74 151,900 -1.84(-3.43%)
Aug 09, 2018 51.86 54.47 51.19 53.58 432,292 +3.91(+7.87%)
Aug 08, 2018 49.81 49.85 45.79 49.67 827,303 -2.58(-4.94%)
Aug 07, 2018 53.23 53.23 52.08 52.25 202,546 -1.12(-2.10%)
Aug 06, 2018 53.19 53.58 52.81 53.37 173,259 +0.37(+0.70%)
Aug 03, 2018 53.43 53.45 52.73 53.00 129,000 -0.23(-0.43%)
Aug 02, 2018 53.41 53.76 52.94 53.23 170,904 -0.49(-0.91%)
Aug 01, 2018 53.89 54.04 52.81 53.72 210,663 -0.53(-0.98%)
Jul 31, 2018 53.62 54.33 53.52 54.25 178,655 +1.00(+1.88%)
Jul 30, 2018 53.28 53.38 52.96 53.25 162,021 +0.31(+0.59%)
Jul 27, 2018 53.42 53.42 52.57 52.94 188,000 -0.34(-0.64%)
Jul 26, 2018 52.94 53.77 52.92 53.28 173,477 +0.67(+1.27%)
Jul 25, 2018 51.84 52.68 51.84 52.61 117,633 +0.80(+1.54%)
Jul 24, 2018 51.85 51.95 51.02 51.81 106,475 +0.15(+0.29%)
Jul 23, 2018 52.12 52.26 51.34 51.66 113,974 -0.09(-0.17%)
Jul 20, 2018 52.16 52.19 51.48 51.75 95,626 -0.32(-0.61%)
Jul 19, 2018 50.99 52.11 50.99 52.07 134,005 +1.10(+2.16%)
Jul 18, 2018 50.63 51.04 50.52 50.97 111,484 +0.12(+0.24%)
Jul 17, 2018 51.67 51.72 50.82 50.85 123,332 -0.96(-1.85%)
Jul 16, 2018 52.24 52.38 51.58 51.81 106,260 -0.69(-1.31%)
Jul 13, 2018 51.95 52.53 51.86 52.50 153,812 +0.46(+0.88%)
Jul 12, 2018 52.08 52.15 51.27 52.04 174,438 +0.60(+1.17%)
Jul 11, 2018 50.79 51.56 50.79 51.44 231,593 +0.61(+1.20%)
Jul 10, 2018 50.46 51.02 50.20 50.83 225,098 +0.24(+0.47%)
Jul 09, 2018 53.75 53.82 50.36 50.59 554,598 -3.64(-6.71%)
Jul 06, 2018 54.23 54.71 53.99 54.23 195,262 +0.05(+0.09%)
Jul 05, 2018 53.48 54.20 53.27 54.18 203,569 +1.01(+1.90%)
Jul 03, 2018 53.17 53.17 53.17 0 -0.01(-0.02%)
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.