Ormat Technologies (NY: ORA )

66.47 +0.17 (+0.26%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 88.47 88.47 88.47 604,707 +1.08(+1.23%)
Dec 30, 2020 88.21 89.86 87.19 87.39 604,707 -1.62(-1.82%)
Dec 29, 2020 87.75 90.14 87.13 89.00 623,726 +3.21(+3.75%)
Dec 28, 2020 85.95 86.93 84.99 85.79 348,435 +1.28(+1.52%)
Dec 24, 2020 83.78 84.69 83.03 84.51 178,997 +0.56(+0.67%)
Dec 23, 2020 84.19 86.63 83.64 83.95 546,240 +0.58(+0.69%)
Dec 22, 2020 80.64 83.64 80.54 83.37 509,647 +2.59(+3.20%)
Dec 21, 2020 81.71 82.65 78.17 80.78 577,484 -4.00(-4.72%)
Dec 18, 2020 81.18 85.73 81.01 84.78 980,913 +4.14(+5.13%)
Dec 17, 2020 79.83 80.92 78.54 80.65 323,592 +1.52(+1.92%)
Dec 16, 2020 78.83 79.73 78.06 79.13 724,231 -0.20(-0.25%)
Dec 15, 2020 75.66 79.36 75.38 79.32 418,760 +4.74(+6.36%)
Dec 14, 2020 75.29 75.91 74.48 74.58 379,087 -0.35(-0.47%)
Dec 11, 2020 74.41 75.59 74.14 74.93 462,698 +0.49(+0.66%)
Dec 10, 2020 73.92 74.60 72.98 74.44 297,922 +0.59(+0.80%)
Dec 09, 2020 77.72 77.97 73.36 73.86 558,360 -3.63(-4.68%)
Dec 08, 2020 75.11 77.53 75.11 77.48 433,220 +2.82(+3.78%)
Dec 07, 2020 74.18 75.51 74.01 74.66 248,698 -0.16(-0.21%)
Dec 04, 2020 75.03 75.69 74.47 74.82 349,932 +0.15(+0.20%)
Dec 03, 2020 75.69 76.37 74.20 74.67 355,376 -1.02(-1.35%)
Dec 02, 2020 74.68 75.84 74.11 75.69 531,412 +1.45(+1.95%)
Dec 01, 2020 77.17 78.34 73.62 74.24 710,812 -2.99(-3.87%)
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%)
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.