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 (%)
Oct 22, 2020 70.00 71.28 68.76 71.23 315,745 +0.93(+1.32%)
Oct 21, 2020 72.09 72.16 70.04 70.30 653,986 -2.45(-3.37%)
Oct 20, 2020 73.34 73.90 72.22 72.75 432,648 -0.28(-0.38%)
Oct 19, 2020 72.86 74.02 72.23 73.03 355,017 +0.26(+0.36%)
Oct 16, 2020 70.66 74.55 70.61 72.77 1,669,300 +1.76(+2.48%)
Oct 15, 2020 70.91 72.77 70.44 71.01 569,124 -1.42(-1.96%)
Oct 14, 2020 74.40 74.62 71.71 72.43 605,140 -1.65(-2.23%)
Oct 13, 2020 73.99 75.48 73.99 74.08 807,164 -0.72(-0.96%)
Oct 12, 2020 71.24 75.79 71.00 74.80 983,673 +2.33(+3.22%)
Oct 09, 2020 70.51 73.93 70.43 72.47 760,700 +1.94(+2.75%)
Oct 08, 2020 69.12 71.31 69.11 70.53 692,662 +1.75(+2.54%)
Oct 07, 2020 64.91 69.91 64.91 68.78 771,554 +4.65(+7.25%)
Oct 06, 2020 62.26 65.28 62.26 64.13 574,032 +2.13(+3.44%)
Oct 05, 2020 61.10 62.17 61.10 62.00 492,625 +1.37(+2.26%)
Oct 02, 2020 59.03 60.82 58.78 60.63 294,900 +0.83(+1.39%)
Oct 01, 2020 59.08 60.36 58.00 59.80 376,532 +0.69(+1.17%)
Sep 30, 2020 58.64 59.54 57.40 59.11 307,970 +0.15(+0.25%)
Sep 29, 2020 58.92 59.92 58.55 58.96 401,420 +0.60(+1.03%)
Sep 28, 2020 57.96 58.71 57.42 58.36 269,810 +1.03(+1.80%)
Sep 25, 2020 57.05 57.87 56.72 57.33 216,700 -0.24(-0.42%)
Sep 24, 2020 56.39 58.84 56.20 57.57 370,422 +1.97(+3.54%)
Sep 23, 2020 55.76 56.33 54.48 55.60 428,663 -0.82(-1.45%)
Sep 22, 2020 55.77 56.63 55.35 56.42 291,192 +1.56(+2.84%)
Sep 21, 2020 54.48 55.78 54.05 54.86 347,664 -0.52(-0.94%)
Sep 18, 2020 55.95 56.04 54.95 55.38 1,198,400 -0.06(-0.11%)
Sep 17, 2020 56.28 57.99 54.90 55.44 550,607 -1.52(-2.67%)
Sep 16, 2020 56.26 57.59 54.24 56.96 896,869 +1.73(+3.13%)
Sep 15, 2020 59.22 59.80 53.44 55.23 1,125,653 -3.35(-5.72%)
Sep 14, 2020 59.17 59.62 58.28 58.58 441,146 +0.00(+0.00%)
Sep 11, 2020 59.60 59.69 58.12 58.58 311,800 -0.98(-1.65%)
Sep 10, 2020 61.32 61.34 59.11 59.56 244,703 -1.68(-2.74%)
Sep 09, 2020 61.77 62.19 60.01 61.24 349,818 -0.50(-0.81%)
Sep 08, 2020 59.72 63.95 59.50 61.74 722,213 +1.97(+3.30%)
Sep 04, 2020 59.33 60.29 58.81 59.77 351,600 +1.15(+1.96%)
Sep 03, 2020 58.69 59.45 57.81 58.62 369,037 -0.34(-0.58%)
Sep 02, 2020 59.40 59.50 58.76 58.96 380,106 -0.50(-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.