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 30, 2019 74.17 74.57 73.63 74.29 129,958 +0.24(+0.32%)
Sep 27, 2019 75.12 75.12 73.56 74.05 143,900 -0.85(-1.13%)
Sep 26, 2019 75.04 75.91 74.35 74.90 179,923 +0.39(+0.52%)
Sep 25, 2019 73.82 74.81 73.42 74.51 128,697 +0.87(+1.18%)
Sep 24, 2019 74.42 74.60 73.44 73.64 127,332 -0.37(-0.50%)
Sep 23, 2019 73.98 74.50 73.46 74.01 167,839 +0.80(+1.09%)
Sep 20, 2019 73.06 73.43 72.67 73.21 312,200 +0.08(+0.11%)
Sep 19, 2019 74.00 74.08 72.85 73.13 190,458 -0.48(-0.65%)
Sep 18, 2019 73.77 74.31 73.19 73.61 193,041 +0.48(+0.66%)
Sep 17, 2019 72.28 73.55 72.09 73.13 191,768 +1.04(+1.44%)
Sep 16, 2019 71.56 72.18 71.20 72.09 180,236 +0.01(+0.01%)
Sep 13, 2019 72.87 72.99 71.65 72.08 312,800 -0.36(-0.50%)
Sep 12, 2019 71.79 72.95 71.79 72.44 274,546 +0.48(+0.67%)
Sep 11, 2019 71.27 72.00 70.86 71.96 360,009 +0.74(+1.04%)
Sep 10, 2019 71.33 71.45 69.82 71.22 148,116 -0.30(-0.42%)
Sep 09, 2019 71.77 71.77 70.64 71.52 201,245 -0.46(-0.64%)
Sep 06, 2019 72.87 72.87 71.91 71.98 133,400 -0.46(-0.64%)
Sep 05, 2019 72.49 72.50 71.01 72.44 292,761 +0.25(+0.35%)
Sep 04, 2019 72.22 72.81 71.44 72.19 247,999 +0.05(+0.07%)
Sep 03, 2019 73.56 73.65 71.91 72.14 191,396 -2.13(-2.87%)
Aug 30, 2019 73.85 74.75 73.36 74.27 179,900 +0.78(+1.06%)
Aug 29, 2019 73.00 73.85 72.61 73.49 124,681 +1.09(+1.51%)
Aug 28, 2019 72.47 72.62 72.14 72.40 119,023 +0.08(+0.11%)
Aug 27, 2019 72.89 73.68 72.26 72.32 127,423 +0.06(+0.08%)
Aug 26, 2019 71.59 72.28 71.23 72.26 128,741 +1.14(+1.60%)
Aug 23, 2019 72.39 73.55 70.97 71.12 202,900 -1.32(-1.82%)
Aug 22, 2019 72.60 72.77 71.79 72.44 113,020 +0.09(+0.12%)
Aug 21, 2019 72.97 72.97 72.13 72.35 138,258 -0.19(-0.26%)
Aug 20, 2019 72.97 72.97 71.90 72.54 132,892 -0.88(-1.20%)
Aug 19, 2019 72.48 74.00 72.20 73.42 139,191 +0.20(+0.27%)
Aug 16, 2019 72.41 73.63 72.05 73.22 144,300 +0.85(+1.17%)
Aug 15, 2019 71.39 72.49 71.39 72.37 157,749 +0.76(+1.06%)
Aug 14, 2019 71.69 72.39 71.00 71.61 173,210 -0.62(-0.86%)
Aug 13, 2019 70.81 72.58 70.81 72.23 229,916 +1.42(+2.01%)
Aug 12, 2019 71.00 71.18 70.15 70.81 165,461 -0.42(-0.59%)
Aug 09, 2019 68.25 71.65 68.25 71.23 265,600 -0.48(-0.67%)
Aug 08, 2019 69.63 71.77 68.99 71.71 370,680 +6.55(+10.05%)
Aug 07, 2019 64.77 65.69 63.88 65.16 156,188 +0.63(+0.98%)
Aug 06, 2019 64.03 64.78 63.90 64.53 168,375 +0.40(+0.62%)
Aug 05, 2019 65.20 65.35 63.50 64.13 118,335 -1.44(-2.20%)
Aug 02, 2019 65.28 65.97 65.04 65.57 97,800 +0.09(+0.14%)
Aug 01, 2019 66.31 67.08 65.44 65.48 170,924 -0.07(-0.11%)
Jul 31, 2019 65.95 66.64 65.30 65.55 230,468 -0.03(-0.05%)
Jul 30, 2019 64.59 65.63 64.49 65.58 183,105 +0.92(+1.42%)
Jul 29, 2019 64.48 64.83 64.08 64.66 127,589 +0.27(+0.42%)
Jul 26, 2019 64.10 64.44 63.83 64.39 123,500 +0.37(+0.58%)
Jul 25, 2019 63.53 64.02 63.46 64.02 122,412 +0.09(+0.14%)
Jul 24, 2019 62.99 64.03 62.62 63.93 138,167 +0.89(+1.41%)
Jul 23, 2019 63.17 63.17 62.37 63.04 121,097 +0.35(+0.56%)
Jul 22, 2019 63.34 63.36 62.56 62.69 91,769 -0.46(-0.73%)
Jul 19, 2019 63.09 63.62 62.87 63.15 188,900 -0.14(-0.22%)
Jul 18, 2019 62.60 63.29 62.42 63.29 186,543 +0.19(+0.30%)
Jul 17, 2019 62.50 63.52 61.92 63.10 243,836 -0.15(-0.24%)
Jul 16, 2019 63.00 63.57 62.84 63.25 110,817 +0.09(+0.14%)
Jul 15, 2019 63.57 63.76 63.03 63.16 107,030 -0.06(-0.09%)
Jul 12, 2019 63.17 63.75 62.57 63.22 147,500 +0.18(+0.29%)
Jul 11, 2019 62.18 63.04 61.94 63.04 163,932 +0.92(+1.48%)
Jul 10, 2019 62.74 62.92 61.57 62.12 220,401 -0.69(-1.10%)
Jul 09, 2019 62.17 62.81 61.84 62.81 197,770 -0.14(-0.22%)
Jul 08, 2019 63.25 63.41 62.53 62.95 169,812 -0.54(-0.85%)
Jul 05, 2019 62.71 63.81 62.00 63.49 150,800 +0.76(+1.21%)
Jul 03, 2019 63.92 63.92 62.51 62.73 166,300 -1.26(-1.97%)
Jul 02, 2019 63.94 64.35 63.55 63.99 104,511 -0.06(-0.09%)
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.