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 (%)
Sep 30, 2019 72.12 72.50 71.59 72.23 133,658 +0.23(+0.32%)
Sep 27, 2019 73.04 73.04 71.52 72.00 147,997 -0.83(-1.13%)
Sep 26, 2019 72.96 73.81 72.29 72.83 185,046 +0.38(+0.52%)
Sep 25, 2019 71.78 72.74 71.38 72.45 132,361 +0.85(+1.18%)
Sep 24, 2019 72.36 72.53 71.41 71.60 130,957 -0.36(-0.50%)
Sep 23, 2019 71.93 72.44 71.43 71.96 172,618 +0.78(+1.09%)
Sep 20, 2019 71.04 71.40 70.66 71.18 321,089 +0.08(+0.11%)
Sep 19, 2019 71.95 72.03 70.83 71.11 195,881 -0.47(-0.65%)
Sep 18, 2019 71.73 72.25 71.16 71.57 198,537 +0.47(+0.66%)
Sep 17, 2019 70.28 71.51 70.09 71.11 197,228 +1.01(+1.44%)
Sep 16, 2019 69.58 70.18 69.23 70.09 185,368 +0.01(+0.01%)
Sep 13, 2019 70.85 70.97 69.67 70.08 321,706 -0.35(-0.50%)
Sep 12, 2019 69.80 70.93 69.80 70.43 282,363 +0.47(+0.67%)
Sep 11, 2019 69.30 70.01 68.90 69.97 370,259 +0.72(+1.04%)
Sep 10, 2019 69.36 69.47 67.89 69.25 152,333 -0.29(-0.42%)
Sep 09, 2019 69.78 69.78 68.68 69.54 206,975 -0.45(-0.64%)
Sep 06, 2019 70.85 70.85 69.92 69.99 137,198 -0.45(-0.63%)
Sep 05, 2019 70.48 70.49 69.04 70.43 301,097 +0.24(+0.35%)
Sep 04, 2019 70.22 70.79 69.46 70.19 255,060 +0.05(+0.07%)
Sep 03, 2019 71.52 71.61 69.92 70.14 196,845 -2.07(-2.87%)
Aug 30, 2019 71.81 72.68 71.33 72.21 185,022 +0.76(+1.06%)
Aug 29, 2019 70.98 71.81 70.60 71.46 128,231 +1.06(+1.51%)
Aug 28, 2019 70.46 70.61 70.14 70.40 122,412 +0.08(+0.11%)
Aug 27, 2019 70.87 71.64 70.26 70.32 131,051 +0.06(+0.08%)
Aug 26, 2019 69.61 70.28 69.26 70.26 132,406 +1.11(+1.60%)
Aug 23, 2019 70.39 71.51 69.01 69.15 208,677 -1.28(-1.82%)
Aug 22, 2019 70.59 70.76 69.80 70.43 116,238 +0.09(+0.12%)
Aug 21, 2019 70.95 70.95 70.13 70.35 142,194 -0.18(-0.26%)
Aug 20, 2019 70.95 70.95 69.91 70.53 136,675 -0.86(-1.20%)
Aug 19, 2019 70.47 71.96 70.20 71.39 143,154 +0.30(+0.42%)
Aug 16, 2019 70.30 71.48 69.95 71.09 148,632 +0.83(+1.17%)
Aug 15, 2019 69.31 70.38 69.31 70.26 162,484 +0.74(+1.06%)
Aug 14, 2019 69.60 70.28 68.93 69.52 178,410 -0.60(-0.86%)
Aug 13, 2019 68.75 70.46 68.75 70.12 236,818 +1.38(+2.01%)
Aug 12, 2019 68.93 69.11 68.11 68.75 170,428 -0.41(-0.59%)
Aug 09, 2019 66.26 69.56 66.26 69.15 273,573 -0.47(-0.67%)
Aug 08, 2019 67.60 69.68 66.98 69.62 381,808 +6.36(+10.05%)
Aug 07, 2019 62.88 63.78 62.02 63.26 160,877 +0.61(+0.98%)
Aug 06, 2019 62.16 62.89 62.04 62.65 173,429 +0.39(+0.62%)
Aug 05, 2019 63.30 63.45 61.65 62.26 121,887 -1.40(-2.20%)
Aug 02, 2019 63.38 64.05 63.15 63.66 100,736 +0.09(+0.14%)
Aug 01, 2019 64.38 65.12 63.53 63.57 176,055 -0.07(-0.11%)
Jul 31, 2019 64.03 64.70 63.40 63.64 237,387 -0.03(-0.05%)
Jul 30, 2019 62.71 63.72 62.61 63.67 188,602 +0.89(+1.42%)
Jul 29, 2019 62.60 62.94 62.21 62.78 131,419 +0.26(+0.42%)
Jul 26, 2019 62.23 62.56 61.97 62.51 127,207 +0.36(+0.58%)
Jul 25, 2019 61.68 62.15 61.61 62.15 126,087 +0.09(+0.14%)
Jul 24, 2019 61.15 62.16 60.79 62.07 142,315 +0.86(+1.41%)
Jul 23, 2019 61.33 61.33 60.55 61.20 124,732 +0.34(+0.56%)
Jul 22, 2019 61.49 61.51 60.74 60.86 94,524 -0.45(-0.73%)
Jul 19, 2019 61.25 61.76 61.03 61.31 194,571 -0.14(-0.22%)
Jul 18, 2019 60.78 61.45 60.60 61.45 192,143 +0.18(+0.30%)
Jul 17, 2019 60.68 61.67 60.12 61.26 251,156 -0.15(-0.24%)
Jul 16, 2019 61.16 61.72 61.01 61.41 114,143 +0.09(+0.14%)
Jul 15, 2019 61.72 61.90 61.19 61.32 110,243 -0.06(-0.09%)
Jul 12, 2019 61.33 61.89 60.75 61.38 151,928 +0.17(+0.29%)
Jul 11, 2019 60.37 61.20 60.13 61.20 168,853 +0.89(+1.48%)
Jul 10, 2019 60.91 61.09 59.78 60.31 227,017 -0.67(-1.10%)
Jul 09, 2019 60.36 60.98 60.04 60.98 203,707 -0.14(-0.22%)
Jul 08, 2019 61.41 61.56 60.71 61.12 174,910 -0.52(-0.85%)
Jul 05, 2019 60.88 61.95 60.19 61.64 155,327 +0.74(+1.21%)
Jul 03, 2019 62.06 62.06 60.69 60.90 171,292 -1.22(-1.97%)
Jul 02, 2019 62.08 62.47 61.70 62.12 107,648 -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.