Ormat Technologies (NY: ORA )

66.53 +0.24 (+0.37%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 77.24 78.17 76.23 77.23 658,229 -0.18(-0.23%)
Nov 27, 2020 74.92 77.99 74.79 77.40 454,942 +3.32(+4.48%)
Nov 25, 2020 73.01 74.63 72.63 74.08 477,700 +1.63(+2.25%)
Nov 24, 2020 70.95 74.35 70.94 72.45 918,082 +2.90(+4.17%)
Nov 23, 2020 72.46 72.66 69.17 69.55 1,365,497 -1.62(-2.27%)
Nov 20, 2020 71.72 73.06 71.14 71.17 921,111 -0.28(-0.40%)
Nov 19, 2020 72.46 73.67 71.24 71.45 2,640,397 -2.03(-2.76%)
Nov 18, 2020 79.49 79.84 73.18 73.48 1,256,740 -7.12(-8.84%)
Nov 17, 2020 73.90 81.33 73.89 80.61 786,403 +0.63(+0.78%)
Nov 16, 2020 78.84 79.99 78.18 79.98 500,288 +1.73(+2.21%)
Nov 13, 2020 78.01 78.47 77.07 78.25 342,944 +0.92(+1.19%)
Nov 12, 2020 77.88 78.23 76.45 77.33 397,455 -1.07(-1.36%)
Nov 11, 2020 75.99 79.65 75.90 78.39 394,667 +2.59(+3.42%)
Nov 10, 2020 77.79 78.16 74.60 75.80 761,458 -2.06(-2.64%)
Nov 09, 2020 74.43 80.42 74.43 77.86 699,949 +4.11(+5.57%)
Nov 06, 2020 71.58 74.35 71.31 73.75 488,665 +2.56(+3.60%)
Nov 05, 2020 67.76 71.74 67.68 71.18 1,028,534 +5.09(+7.70%)
Nov 04, 2020 70.03 70.94 65.03 66.09 568,407 -4.89(-6.89%)
Nov 03, 2020 70.68 72.51 69.86 70.99 686,632 +0.45(+0.64%)
Nov 02, 2020 69.23 71.05 68.69 70.54 466,855 +1.18(+1.71%)
Oct 30, 2020 68.64 70.11 68.46 69.35 357,250 +0.60(+0.87%)
Oct 29, 2020 66.82 69.21 66.08 68.76 284,297 +1.59(+2.36%)
Oct 28, 2020 68.62 69.32 67.06 67.17 338,015 -1.86(-2.69%)
Oct 27, 2020 69.18 69.69 68.76 69.03 283,230 -0.58(-0.83%)
Oct 26, 2020 69.87 70.34 69.14 69.61 287,314 -0.98(-1.39%)
Oct 23, 2020 70.34 71.25 69.72 70.59 259,047 +0.88(+1.26%)
Oct 22, 2020 68.50 69.75 67.29 69.70 322,654 +0.91(+1.32%)
Oct 21, 2020 70.55 70.61 68.54 68.79 668,298 -2.40(-3.37%)
Oct 20, 2020 71.77 72.32 70.67 71.19 442,116 -0.27(-0.38%)
Oct 19, 2020 71.30 72.43 70.68 71.47 362,786 +0.25(+0.36%)
Oct 16, 2020 69.15 72.95 69.10 71.21 1,705,831 +1.72(+2.48%)
Oct 15, 2020 69.39 71.21 68.94 69.49 581,578 -1.39(-1.96%)
Oct 14, 2020 72.81 73.02 70.17 70.88 618,383 -1.61(-2.23%)
Oct 13, 2020 72.41 73.86 72.41 72.49 824,828 -0.70(-0.96%)
Oct 12, 2020 69.71 74.17 69.48 73.20 1,005,200 +2.28(+3.22%)
Oct 09, 2020 69.00 72.35 68.92 70.92 777,347 +1.90(+2.75%)
Oct 08, 2020 67.64 69.78 67.63 69.02 707,820 +1.71(+2.54%)
Oct 07, 2020 63.52 68.41 63.52 67.31 788,438 +4.55(+7.25%)
Oct 06, 2020 60.93 63.88 60.93 62.76 586,594 +2.08(+3.44%)
Oct 05, 2020 59.79 60.84 59.79 60.67 503,405 +1.34(+2.26%)
Oct 02, 2020 57.77 59.52 57.52 59.33 301,353 +0.81(+1.39%)
Oct 01, 2020 57.81 59.07 56.76 58.52 384,772 +0.68(+1.17%)
Sep 30, 2020 57.38 58.26 56.17 57.84 314,709 +0.15(+0.25%)
Sep 29, 2020 57.66 58.64 57.30 57.70 410,204 +0.59(+1.03%)
Sep 28, 2020 56.72 57.45 56.19 57.11 275,714 +1.01(+1.80%)
Sep 25, 2020 55.83 56.63 55.51 56.10 221,442 -0.23(-0.42%)
Sep 24, 2020 55.18 57.58 55.00 56.34 378,528 +1.93(+3.54%)
Sep 23, 2020 54.57 55.12 53.31 54.41 438,044 -0.80(-1.45%)
Sep 22, 2020 54.58 55.42 54.16 55.21 297,564 +1.53(+2.84%)
Sep 21, 2020 53.31 54.59 52.89 53.69 355,272 -0.51(-0.94%)
Sep 18, 2020 54.75 54.84 53.77 54.19 1,224,626 -0.06(-0.11%)
Sep 17, 2020 55.07 56.75 53.72 54.25 562,656 -1.49(-2.67%)
Sep 16, 2020 55.06 56.36 53.08 55.74 916,496 +1.69(+3.13%)
Sep 15, 2020 57.95 58.52 52.30 54.05 1,150,287 -3.28(-5.72%)
Sep 14, 2020 57.90 58.34 57.03 57.33 450,800 +0.00(+0.00%)
Sep 11, 2020 58.32 58.41 56.88 57.33 318,623 -0.96(-1.65%)
Sep 10, 2020 60.01 60.03 57.84 58.28 250,058 -1.64(-2.74%)
Sep 09, 2020 60.45 60.85 58.72 59.93 357,473 -0.49(-0.81%)
Sep 08, 2020 58.44 62.58 58.23 60.42 738,018 +1.93(+3.30%)
Sep 04, 2020 58.06 59.00 57.56 58.49 359,294 +1.13(+1.96%)
Sep 03, 2020 57.43 58.18 56.57 57.36 377,113 -0.33(-0.58%)
Sep 02, 2020 58.13 58.23 57.50 57.70 388,424 -0.49(-0.84%)
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.