Ormat Technologies (NY: ORA )

66.69 +0.40 (+0.60%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 60.67 61.63 60.49 61.54 784,479 +0.83(+1.36%)
Jun 27, 2019 59.76 60.75 59.73 60.72 172,893 +1.16(+1.94%)
Jun 26, 2019 60.45 60.59 59.41 59.56 91,207 -0.86(-1.43%)
Jun 25, 2019 60.10 60.84 60.02 60.42 103,863 +0.15(+0.24%)
Jun 24, 2019 60.91 61.01 59.99 60.28 139,687 -0.63(-1.04%)
Jun 21, 2019 61.38 61.45 60.87 60.91 198,797 -0.77(-1.24%)
Jun 20, 2019 61.29 61.87 60.88 61.68 139,336 +1.08(+1.78%)
Jun 19, 2019 60.31 61.24 60.19 60.60 199,991 +0.59(+0.99%)
Jun 18, 2019 60.21 61.04 59.71 60.01 202,363 +0.35(+0.59%)
Jun 17, 2019 60.75 60.89 59.28 59.66 248,515 -1.65(-2.69%)
Jun 14, 2019 61.06 61.45 60.34 61.31 149,252 +0.12(+0.19%)
Jun 13, 2019 60.62 61.41 60.62 61.19 139,714 +0.65(+1.07%)
Jun 12, 2019 59.86 60.87 59.75 60.54 142,381 +0.54(+0.91%)
Jun 11, 2019 60.96 61.16 59.63 60.00 182,076 -0.74(-1.21%)
Jun 10, 2019 60.46 61.41 60.14 60.74 193,347 +0.60(+1.00%)
Jun 07, 2019 59.71 60.36 59.55 60.13 197,252 +0.71(+1.19%)
Jun 06, 2019 59.30 59.60 58.63 59.42 232,297 +0.03(+0.05%)
Jun 05, 2019 59.68 60.02 59.23 59.40 182,239 -0.23(-0.39%)
Jun 04, 2019 59.27 60.06 59.16 59.63 178,050 +0.93(+1.59%)
Jun 03, 2019 57.51 58.78 57.47 58.70 248,599 +1.38(+2.41%)
May 31, 2019 56.44 57.40 56.25 57.32 131,433 +0.54(+0.96%)
May 30, 2019 56.65 57.01 56.42 56.77 86,167 -0.03(-0.05%)
May 29, 2019 56.75 57.24 56.31 56.80 124,330 -0.16(-0.27%)
May 28, 2019 57.50 57.84 56.93 56.96 119,044 -0.65(-1.13%)
May 24, 2019 57.42 57.75 57.23 57.61 106,403 +0.38(+0.66%)
May 23, 2019 58.09 58.27 56.97 57.23 126,523 -1.20(-2.06%)
May 22, 2019 58.12 58.69 57.99 58.43 91,300 +0.41(+0.70%)
May 21, 2019 57.04 58.31 57.00 58.03 218,182 +0.88(+1.55%)
May 20, 2019 57.49 57.96 56.87 57.14 187,176 -1.23(-2.11%)
May 17, 2019 59.03 59.68 58.23 58.38 129,682 -1.12(-1.88%)
May 16, 2019 59.11 59.70 59.09 59.49 142,301 +0.22(+0.38%)
May 15, 2019 58.62 59.40 58.60 59.27 194,661 +0.14(+0.23%)
May 14, 2019 59.09 59.61 58.88 59.13 223,524 -0.06(-0.10%)
May 13, 2019 58.70 59.49 58.68 59.19 268,467 -0.43(-0.72%)
May 10, 2019 58.69 59.62 58.07 59.62 197,297 +0.64(+1.08%)
May 09, 2019 59.37 59.59 58.74 58.98 181,000 -0.03(-0.05%)
May 08, 2019 58.08 59.50 58.08 59.01 211,730 +0.14(+0.23%)
May 07, 2019 56.26 59.03 56.26 58.87 213,108 +2.09(+3.69%)
May 06, 2019 56.01 57.14 55.90 56.78 202,879 -0.26(-0.46%)
May 03, 2019 56.48 57.13 56.42 57.04 161,800 +1.02(+1.82%)
May 02, 2019 55.57 56.23 55.36 56.02 134,353 +0.24(+0.43%)
May 01, 2019 56.57 56.57 55.67 55.78 107,496 -0.78(-1.37%)
Apr 30, 2019 56.53 56.69 56.10 56.56 222,912 -0.11(-0.19%)
Apr 29, 2019 56.97 56.97 56.33 56.66 87,079 +0.14(+0.24%)
Apr 26, 2019 56.04 56.85 56.04 56.53 91,838 +0.42(+0.74%)
Apr 25, 2019 56.31 56.43 55.69 56.11 76,739 -0.26(-0.46%)
Apr 24, 2019 56.25 56.69 56.12 56.37 89,022 +0.18(+0.33%)
Apr 23, 2019 55.55 56.38 55.44 56.19 172,392 +0.64(+1.15%)
Apr 22, 2019 55.65 56.10 55.43 55.55 108,175 -0.35(-0.62%)
Apr 18, 2019 55.01 56.06 54.98 55.90 103,704 +0.45(+0.80%)
Apr 17, 2019 55.64 55.68 55.15 55.45 89,861 +0.04(+0.07%)
Apr 16, 2019 55.82 56.01 55.13 55.41 268,319 +0.01(+0.02%)
Apr 15, 2019 54.97 55.50 54.95 55.40 198,073 +0.45(+0.81%)
Apr 12, 2019 54.70 55.19 54.63 54.96 124,652 +0.13(+0.23%)
Apr 11, 2019 54.35 54.86 54.07 54.83 85,772 +0.71(+1.31%)
Apr 10, 2019 53.88 54.47 53.88 54.12 85,894 +0.40(+0.74%)
Apr 09, 2019 54.20 54.49 53.64 53.73 76,052 -0.54(-1.00%)
Apr 08, 2019 54.63 54.73 54.16 54.27 77,271 -0.31(-0.57%)
Apr 05, 2019 54.39 55.11 54.27 54.58 183,160 +0.20(+0.37%)
Apr 04, 2019 53.72 54.46 53.60 54.38 101,991 +0.76(+1.41%)
Apr 03, 2019 54.08 54.40 53.51 53.62 100,275 +0.07(+0.13%)
Apr 02, 2019 53.42 53.62 53.11 53.55 119,502 +0.24(+0.45%)
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.