Ormat Technologies (NY: ORA )

74.86 -0.50 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 60.19 60.84 59.27 59.37 280,072 -0.74(-1.23%)
Aug 28, 2020 60.47 60.69 59.51 60.11 210,584 -0.17(-0.28%)
Aug 27, 2020 60.28 61.13 60.07 60.28 165,642 +0.21(+0.36%)
Aug 26, 2020 60.01 60.45 59.61 60.06 141,951 -0.28(-0.47%)
Aug 25, 2020 61.01 61.01 59.68 60.35 264,780 -0.25(-0.42%)
Aug 24, 2020 59.92 61.35 59.74 60.60 230,531 +1.40(+2.37%)
Aug 21, 2020 58.91 59.51 58.39 59.20 211,917 +0.19(+0.31%)
Aug 20, 2020 59.33 59.68 58.96 59.01 175,745 -1.06(-1.77%)
Aug 19, 2020 58.58 60.80 58.52 60.07 553,554 +1.01(+1.72%)
Aug 18, 2020 59.01 60.38 58.72 59.06 569,405 +0.46(+0.78%)
Aug 17, 2020 61.34 61.81 58.52 58.60 635,751 -2.62(-4.29%)
Aug 14, 2020 60.92 62.05 60.22 61.22 340,258 -0.12(-0.19%)
Aug 13, 2020 62.81 63.60 61.06 61.34 452,607 -1.01(-1.62%)
Aug 12, 2020 60.70 63.06 60.37 62.35 441,573 +3.36(+5.69%)
Aug 11, 2020 59.74 59.89 58.77 58.99 397,942 -0.25(-0.43%)
Aug 10, 2020 58.25 59.74 58.25 59.25 627,726 +1.34(+2.32%)
Aug 07, 2020 56.77 58.05 56.77 57.90 221,018 +0.94(+1.66%)
Aug 06, 2020 59.01 59.53 56.82 56.96 625,537 -1.18(-2.03%)
Aug 05, 2020 57.98 58.69 55.66 58.14 996,232 +0.30(+0.52%)
Aug 04, 2020 56.71 58.52 55.85 57.84 540,615 +0.87(+1.52%)
Aug 03, 2020 58.37 58.37 56.01 56.97 470,786 -0.96(-1.66%)
Jul 31, 2020 57.46 58.15 57.00 57.93 341,387 +0.56(+0.98%)
Jul 30, 2020 58.91 59.09 57.17 57.37 432,811 -1.43(-2.43%)
Jul 29, 2020 59.90 60.49 58.54 58.80 311,157 -1.07(-1.79%)
Jul 28, 2020 59.66 59.96 58.96 59.87 376,348 +0.18(+0.29%)
Jul 27, 2020 59.97 60.32 59.02 59.70 410,530 -1.08(-1.78%)
Jul 24, 2020 61.17 61.27 60.15 60.78 188,769 -0.65(-1.06%)
Jul 23, 2020 61.19 62.10 60.96 61.43 223,989 +0.31(+0.51%)
Jul 22, 2020 61.04 61.59 60.62 61.12 263,324 +0.13(+0.21%)
Jul 21, 2020 60.85 62.02 60.73 60.99 273,756 +1.13(+1.89%)
Jul 20, 2020 61.06 61.63 59.78 59.86 295,065 -1.48(-2.41%)
Jul 17, 2020 59.93 61.62 59.93 61.34 268,776 +1.43(+2.39%)
Jul 16, 2020 60.16 61.40 59.75 59.91 341,419 -0.02(-0.03%)
Jul 15, 2020 61.42 61.88 59.88 59.93 359,191 -0.71(-1.17%)
Jul 14, 2020 60.40 60.90 59.81 60.64 240,561 +0.29(+0.48%)
Jul 13, 2020 61.93 62.25 60.21 60.35 338,874 -0.17(-0.27%)
Jul 10, 2020 61.38 61.55 60.30 60.51 395,718 -1.12(-1.82%)
Jul 09, 2020 62.97 62.97 59.74 61.63 495,716 +0.86(+1.41%)
Jul 08, 2020 59.78 60.83 58.59 60.78 443,455 +1.44(+2.43%)
Jul 07, 2020 60.16 60.53 59.26 59.34 401,655 -1.25(-2.06%)
Jul 06, 2020 62.25 62.25 60.09 60.58 358,799 -1.30(-2.09%)
Jul 02, 2020 62.19 62.23 61.20 61.88 257,786 +0.15(+0.24%)
Jul 01, 2020 61.79 62.23 60.99 61.73 339,169 -0.09(-0.14%)
Jun 30, 2020 61.56 62.43 61.08 61.82 283,376 +0.16(+0.25%)
Jun 29, 2020 59.15 62.18 58.71 61.66 367,637 +2.69(+4.56%)
Jun 26, 2020 60.53 60.94 58.70 58.98 942,924 -1.77(-2.92%)
Jun 25, 2020 61.88 62.02 58.13 60.75 876,305 -1.08(-1.75%)
Jun 24, 2020 65.20 65.20 61.62 61.83 465,471 -3.98(-6.05%)
Jun 23, 2020 66.92 67.14 65.13 65.81 232,361 -0.43(-0.65%)
Jun 22, 2020 66.32 67.21 65.61 66.24 241,283 +0.28(+0.43%)
Jun 19, 2020 67.78 67.85 65.82 65.96 349,706 -0.80(-1.20%)
Jun 18, 2020 65.92 67.36 65.92 66.75 131,583 +0.31(+0.47%)
Jun 17, 2020 67.47 67.57 66.07 66.44 150,623 -0.63(-0.94%)
Jun 16, 2020 68.24 68.64 66.38 67.08 266,049 -0.24(-0.36%)
Jun 15, 2020 65.96 67.86 65.96 67.32 295,362 +0.21(+0.32%)
Jun 12, 2020 68.16 68.36 65.60 67.11 193,802 +0.66(+1.00%)
Jun 11, 2020 68.19 68.56 65.97 66.44 302,284 -2.80(-4.05%)
Jun 10, 2020 69.67 70.40 69.10 69.25 147,196 +0.16(+0.23%)
Jun 09, 2020 69.92 70.10 68.94 69.09 196,277 -1.36(-1.93%)
Jun 08, 2020 70.18 71.23 69.73 70.45 241,863 +0.98(+1.42%)
Jun 05, 2020 69.05 70.30 67.95 69.47 296,300 +1.97(+2.91%)
Jun 04, 2020 68.40 70.03 67.04 67.50 287,546 -1.19(-1.73%)
Jun 03, 2020 67.61 70.08 66.90 68.69 694,025 +1.66(+2.47%)
Jun 02, 2020 69.05 69.28 66.69 67.04 393,385 -1.88(-2.73%)
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.