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 31, 2019 73.01 73.36 72.32 72.56 156,308 -0.60(-0.83%)
Dec 30, 2019 73.35 73.48 72.57 73.16 111,061 +0.61(+0.85%)
Dec 27, 2019 72.77 72.92 72.41 72.55 82,981 -0.01(-0.01%)
Dec 26, 2019 72.35 72.69 72.19 72.56 81,096 -0.36(-0.49%)
Dec 24, 2019 73.16 73.43 72.64 72.92 43,647 +0.15(+0.20%)
Dec 23, 2019 74.03 74.03 72.36 72.78 119,852 -1.58(-2.12%)
Dec 20, 2019 74.03 74.92 73.82 74.35 325,352 +0.82(+1.11%)
Dec 19, 2019 71.94 73.57 71.54 73.53 337,320 -1.31(-1.76%)
Dec 18, 2019 75.38 75.43 74.18 74.85 141,443 -0.70(-0.93%)
Dec 17, 2019 74.73 75.82 74.73 75.55 156,597 +0.24(+0.32%)
Dec 16, 2019 75.11 75.94 74.44 75.31 252,499 +0.67(+0.90%)
Dec 13, 2019 74.28 74.86 73.82 74.64 233,333 +0.44(+0.59%)
Dec 12, 2019 73.62 74.63 73.62 74.20 150,046 +0.26(+0.36%)
Dec 11, 2019 73.82 73.97 73.49 73.93 91,826 +0.25(+0.34%)
Dec 10, 2019 73.81 73.98 73.40 73.68 94,770 +0.11(+0.15%)
Dec 09, 2019 74.38 74.38 73.34 73.57 133,362 -1.14(-1.52%)
Dec 06, 2019 75.16 75.75 74.64 74.71 119,645 -0.27(-0.36%)
Dec 05, 2019 74.64 75.05 74.29 74.99 77,258 +0.32(+0.43%)
Dec 04, 2019 74.50 75.16 74.50 74.66 156,361 +0.18(+0.24%)
Dec 03, 2019 74.69 75.01 74.31 74.49 101,092 -0.44(-0.58%)
Dec 02, 2019 74.90 75.21 74.35 74.93 139,205 +0.10(+0.13%)
Nov 29, 2019 75.17 75.49 74.76 74.83 60,798 -0.70(-0.93%)
Nov 27, 2019 75.43 75.66 75.00 75.53 93,045 +0.40(+0.53%)
Nov 26, 2019 74.64 75.38 74.64 75.13 131,029 +0.15(+0.19%)
Nov 25, 2019 74.14 75.28 73.92 74.99 105,782 +0.54(+0.72%)
Nov 22, 2019 74.05 74.72 73.79 74.45 130,017 +0.45(+0.61%)
Nov 21, 2019 74.22 74.73 73.86 74.00 82,885 -0.26(-0.35%)
Nov 20, 2019 74.44 74.90 73.80 74.27 164,810 -0.29(-0.39%)
Nov 19, 2019 74.59 75.55 74.43 74.56 140,602 +0.10(+0.13%)
Nov 18, 2019 74.00 75.38 73.93 74.46 114,068 +0.13(+0.17%)
Nov 15, 2019 74.11 74.48 73.94 74.33 100,481 +0.47(+0.63%)
Nov 14, 2019 73.79 74.80 73.79 73.87 169,962 +0.32(+0.44%)
Nov 13, 2019 72.82 73.56 72.57 73.55 207,682 +0.62(+0.85%)
Nov 12, 2019 72.94 73.40 72.07 72.92 156,234 -0.05(-0.07%)
Nov 11, 2019 73.08 73.48 72.79 72.97 232,479 -1.17(-1.57%)
Nov 08, 2019 74.14 74.62 73.52 74.14 148,923 -0.60(-0.81%)
Nov 07, 2019 75.36 76.61 73.28 74.74 264,039 +0.53(+0.71%)
Nov 06, 2019 74.08 74.80 73.90 74.22 199,460 +0.24(+0.33%)
Nov 05, 2019 73.20 74.49 73.14 73.97 217,375 +0.87(+1.18%)
Nov 04, 2019 74.77 74.88 72.84 73.11 271,480 -1.25(-1.69%)
Nov 01, 2019 74.55 74.63 73.62 74.36 164,453 -0.08(-0.10%)
Oct 31, 2019 75.11 75.27 74.11 74.44 202,084 -0.73(-0.97%)
Oct 30, 2019 73.27 75.28 73.23 75.17 213,685 +1.91(+2.60%)
Oct 29, 2019 72.10 73.48 71.95 73.26 177,720 +1.03(+1.43%)
Oct 28, 2019 73.98 74.07 72.02 72.23 170,610 -1.28(-1.75%)
Oct 25, 2019 73.63 74.22 72.08 73.52 197,672 -0.42(-0.57%)
Oct 24, 2019 76.83 76.99 73.90 73.93 275,496 -1.84(-2.43%)
Oct 23, 2019 75.33 76.16 74.99 75.77 197,395 +0.52(+0.68%)
Oct 22, 2019 74.83 75.70 74.83 75.26 176,210 +0.58(+0.78%)
Oct 21, 2019 74.12 75.06 73.93 74.67 204,813 +1.10(+1.49%)
Oct 18, 2019 72.24 73.74 72.06 73.58 286,944 +1.16(+1.60%)
Oct 17, 2019 72.38 73.09 72.24 72.42 138,924 +0.37(+0.51%)
Oct 16, 2019 71.12 72.39 70.71 72.05 291,909 +0.95(+1.34%)
Oct 15, 2019 71.20 71.41 70.74 71.10 113,526 +0.04(+0.05%)
Oct 14, 2019 72.42 72.73 70.69 71.06 169,086 -1.71(-2.35%)
Oct 11, 2019 72.62 73.24 71.64 72.77 168,258 +0.73(+1.01%)
Oct 10, 2019 72.52 72.77 71.79 72.04 112,413 -0.03(-0.04%)
Oct 09, 2019 71.76 72.85 70.84 72.07 116,656 +0.70(+0.98%)
Oct 08, 2019 71.93 72.18 71.25 71.37 147,230 -0.99(-1.37%)
Oct 07, 2019 72.95 73.35 72.22 72.36 272,368 -0.61(-0.84%)
Oct 04, 2019 70.79 72.99 70.77 72.97 197,055 +2.10(+2.96%)
Oct 03, 2019 71.08 71.71 70.59 70.87 180,099 -0.10(-0.14%)
Oct 02, 2019 71.22 71.42 70.26 70.97 184,565 -0.71(-0.99%)
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.