Ormat Technologies (NY: ORA )

73.03 USD +0.26 (+0.36%)
Official Closing Price Updated: 4:11 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 71.15 72.92 70.46 72.81 320,600 +1.19(+1.66%)
May 28, 2020 72.21 72.92 71.26 71.62 261,813 +0.20(+0.28%)
May 27, 2020 69.99 71.48 68.87 71.42 298,105 +2.37(+3.43%)
May 26, 2020 69.67 70.00 68.33 69.05 211,808 +0.16(+0.23%)
May 22, 2020 69.18 69.21 68.30 68.89 134,200 -0.12(-0.17%)
May 21, 2020 70.21 70.21 68.69 69.01 144,186 -1.62(-2.29%)
May 20, 2020 69.79 71.04 69.67 70.63 268,240 +1.68(+2.44%)
May 19, 2020 70.35 71.33 68.73 68.95 216,504 -1.14(-1.63%)
May 18, 2020 67.58 70.65 67.45 70.09 325,225 +4.64(+7.09%)
May 15, 2020 65.09 65.79 63.17 65.45 222,700 +0.35(+0.54%)
May 14, 2020 64.77 65.24 62.85 65.10 374,232 -0.83(-1.26%)
May 13, 2020 67.81 67.99 65.15 65.93 369,524 -2.41(-3.53%)
May 12, 2020 70.90 72.23 68.31 68.34 453,665 -1.78(-2.54%)
May 11, 2020 68.22 73.70 67.39 70.12 1,208,025 +7.03(+11.14%)
May 08, 2020 63.33 63.62 62.57 63.09 300,300 +0.89(+1.43%)
May 07, 2020 62.78 63.09 61.65 62.20 384,228 +0.34(+0.55%)
May 06, 2020 62.65 63.43 61.82 61.86 281,942 -0.49(-0.79%)
May 05, 2020 61.80 62.87 61.27 62.35 235,496 +1.11(+1.81%)
May 04, 2020 61.68 62.69 60.33 61.24 324,820 -0.43(-0.70%)
May 01, 2020 61.31 62.03 60.46 61.67 326,500 -0.74(-1.19%)
Apr 30, 2020 64.57 65.15 61.72 62.41 315,364 -2.41(-3.72%)
Apr 29, 2020 63.01 65.25 61.29 64.82 447,019 +3.61(+5.90%)
Apr 28, 2020 61.80 61.98 59.90 61.21 151,164 +0.73(+1.21%)
Apr 27, 2020 60.67 61.12 59.74 60.48 271,268 +1.13(+1.90%)
Apr 24, 2020 58.86 59.64 58.27 59.35 175,800 +0.25(+0.42%)
Apr 23, 2020 59.01 60.15 58.50 59.10 362,265 +0.30(+0.51%)
Apr 22, 2020 58.90 59.99 57.96 58.80 272,174 +0.99(+1.71%)
Apr 21, 2020 58.14 58.89 56.74 57.81 229,719 -1.36(-2.30%)
Apr 20, 2020 60.30 60.96 58.34 59.17 199,205 -1.92(-3.14%)
Apr 17, 2020 61.50 61.99 58.85 61.09 373,200 +0.46(+0.76%)
Apr 16, 2020 59.30 61.17 58.59 60.63 498,899 +2.64(+4.55%)
Apr 15, 2020 59.00 59.75 57.17 57.99 553,290 -2.73(-4.50%)
Apr 14, 2020 63.83 63.83 57.51 60.72 956,766 -2.28(-3.62%)
Apr 13, 2020 61.83 63.29 61.03 63.00 296,884 +0.30(+0.48%)
Apr 09, 2020 63.22 64.09 61.81 62.70 523,900 +0.69(+1.11%)
Apr 08, 2020 63.75 63.78 61.68 62.01 274,170 -0.43(-0.69%)
Apr 07, 2020 64.75 65.78 62.09 62.44 311,883 -1.87(-2.91%)
Apr 06, 2020 64.79 66.79 62.79 64.31 344,185 +1.59(+2.54%)
Apr 03, 2020 63.44 64.48 60.51 62.72 259,700 -0.95(-1.49%)
Apr 02, 2020 63.31 66.09 62.32 63.67 273,185 -0.61(-0.95%)
Apr 01, 2020 66.32 67.09 63.62 64.28 308,233 -3.38(-5.00%)
Mar 31, 2020 67.06 69.27 65.64 67.66 562,875 +1.61(+2.44%)
Mar 30, 2020 63.92 67.35 63.10 66.05 270,194 +2.99(+4.74%)
Mar 27, 2020 64.52 65.63 62.53 63.06 263,500 -3.71(-5.56%)
Mar 26, 2020 67.64 69.80 65.43 66.77 369,214 -0.17(-0.25%)
Mar 25, 2020 71.03 71.72 66.14 66.94 338,718 -5.24(-7.26%)
Mar 24, 2020 66.75 73.30 65.55 72.18 367,464 +8.28(+12.96%)
Mar 23, 2020 66.07 67.56 62.42 63.90 296,315 -2.17(-3.28%)
Mar 20, 2020 70.52 70.52 64.51 66.07 444,100 -3.53(-5.07%)
Mar 19, 2020 67.40 72.49 64.32 69.60 440,367 +2.77(+4.14%)
Mar 18, 2020 65.94 67.80 61.88 66.83 515,922 -2.63(-3.79%)
Mar 17, 2020 60.93 69.46 60.93 69.46 729,193 +9.70(+16.23%)
Mar 16, 2020 56.00 62.18 55.22 59.76 465,355 -3.34(-5.29%)
Mar 13, 2020 60.81 63.10 58.03 63.10 286,100 +4.69(+8.03%)
Mar 12, 2020 57.75 61.12 55.88 58.41 331,072 -4.14(-6.62%)
Mar 11, 2020 64.28 64.88 60.90 62.55 297,289 -3.71(-5.60%)
Mar 10, 2020 65.89 66.61 63.38 66.26 257,393 +1.91(+2.97%)
Mar 09, 2020 65.86 66.87 63.22 64.35 337,255 -6.63(-9.34%)
Mar 06, 2020 70.25 71.25 69.16 70.98 247,700 -0.52(-0.73%)
Mar 05, 2020 71.82 72.08 70.33 71.50 218,239 -1.78(-2.43%)
Mar 04, 2020 72.12 73.60 71.11 73.28 181,690 +2.63(+3.72%)
Mar 03, 2020 72.32 74.09 70.38 70.65 297,352 -1.59(-2.20%)
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.