Ormat Technologies (NY: ORA )

74.86 -0.50 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.20 58.07 55.99 57.65 315,744 +0.15(+0.25%)
Sep 29, 2020 57.47 58.44 57.11 57.51 411,552 +0.59(+1.03%)
Sep 28, 2020 56.53 57.26 56.01 56.92 276,620 +1.00(+1.80%)
Sep 25, 2020 55.65 56.45 55.32 55.92 222,170 -0.23(-0.42%)
Sep 24, 2020 55.00 57.39 54.82 56.15 379,772 +1.92(+3.54%)
Sep 23, 2020 54.39 54.94 53.14 54.23 439,483 -0.80(-1.45%)
Sep 22, 2020 54.40 55.24 53.98 55.03 298,542 +1.52(+2.84%)
Sep 21, 2020 53.14 54.41 52.72 53.51 356,440 -0.51(-0.94%)
Sep 18, 2020 54.57 54.66 53.59 54.02 1,228,650 -0.06(-0.11%)
Sep 17, 2020 54.89 56.56 53.55 54.08 564,505 -1.48(-2.67%)
Sep 16, 2020 54.87 56.17 52.90 55.56 919,508 +1.69(+3.13%)
Sep 15, 2020 57.76 58.33 52.12 53.87 1,154,067 -3.27(-5.72%)
Sep 14, 2020 57.71 58.15 56.85 57.14 452,281 +0.00(+0.00%)
Sep 11, 2020 58.13 58.22 56.69 57.14 319,670 -0.96(-1.65%)
Sep 10, 2020 59.81 59.83 57.65 58.09 250,879 -1.64(-2.74%)
Sep 09, 2020 60.25 60.66 58.53 59.73 358,648 -0.49(-0.81%)
Sep 08, 2020 58.25 62.38 58.03 60.22 740,443 +1.92(+3.30%)
Sep 04, 2020 57.87 58.81 57.37 58.30 360,475 +1.12(+1.96%)
Sep 03, 2020 57.24 57.99 56.39 57.18 378,352 -0.33(-0.58%)
Sep 02, 2020 57.94 58.03 57.31 57.51 389,700 -0.49(-0.84%)
Sep 01, 2020 59.30 59.60 57.63 58.00 294,568 -1.38(-2.32%)
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%)
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.