Ormat Technologies (NY: ORA )

66.19 -0.10 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 62.98 63.54 60.20 60.87 323,346 -2.35(-3.72%)
Apr 29, 2020 61.45 63.63 59.78 63.22 458,333 +3.52(+5.90%)
Apr 28, 2020 60.27 60.45 58.42 59.70 154,990 +0.71(+1.21%)
Apr 27, 2020 59.17 59.61 58.27 58.99 278,134 +1.10(+1.90%)
Apr 24, 2020 57.41 58.17 56.83 57.88 180,249 +0.24(+0.42%)
Apr 23, 2020 57.55 58.67 57.06 57.64 371,434 +0.29(+0.51%)
Apr 22, 2020 57.45 58.51 56.53 57.35 279,063 +0.97(+1.71%)
Apr 21, 2020 56.70 57.44 55.34 56.38 235,533 -1.33(-2.30%)
Apr 20, 2020 58.81 59.46 56.90 57.71 204,247 -1.87(-3.14%)
Apr 17, 2020 59.98 60.46 57.40 59.58 382,646 +0.45(+0.76%)
Apr 16, 2020 57.84 59.66 57.14 59.13 511,526 +2.57(+4.55%)
Apr 15, 2020 57.54 58.27 55.76 56.56 567,294 -2.66(-4.50%)
Apr 14, 2020 62.25 62.25 56.10 59.22 980,982 -2.22(-3.62%)
Apr 13, 2020 60.30 61.73 59.52 61.44 304,398 +0.29(+0.48%)
Apr 09, 2020 61.66 62.51 60.28 61.15 537,160 +0.67(+1.11%)
Apr 08, 2020 62.18 62.21 60.16 60.48 281,109 -0.42(-0.69%)
Apr 07, 2020 63.15 64.16 60.56 60.90 319,777 -1.82(-2.91%)
Apr 06, 2020 63.19 65.14 61.24 62.72 352,896 +1.55(+2.53%)
Apr 03, 2020 61.87 62.89 59.01 61.17 266,273 -0.93(-1.49%)
Apr 02, 2020 61.75 64.46 60.78 62.10 280,099 -0.59(-0.95%)
Apr 01, 2020 64.68 65.43 62.04 62.69 316,034 -3.30(-5.00%)
Mar 31, 2020 65.40 67.56 64.02 65.99 577,121 +1.57(+2.44%)
Mar 30, 2020 62.34 65.69 61.55 64.42 277,032 +2.92(+4.74%)
Mar 27, 2020 62.93 64.01 60.99 61.50 270,169 -3.62(-5.56%)
Mar 26, 2020 65.97 68.08 63.81 65.12 378,559 -0.17(-0.25%)
Mar 25, 2020 69.28 69.95 64.50 65.29 347,291 -5.11(-7.26%)
Mar 24, 2020 65.10 71.49 63.93 70.40 376,764 +8.08(+12.96%)
Mar 23, 2020 64.44 65.89 60.87 62.32 303,815 -2.12(-3.28%)
Mar 20, 2020 68.78 68.78 62.92 64.44 455,340 -3.44(-5.07%)
Mar 19, 2020 65.74 70.70 62.73 67.88 451,513 +2.70(+4.14%)
Mar 18, 2020 64.31 66.13 60.35 65.18 528,980 -2.57(-3.79%)
Mar 17, 2020 59.43 67.75 59.43 67.75 747,649 +9.46(+16.23%)
Mar 16, 2020 54.62 60.65 53.85 58.28 477,133 -3.26(-5.29%)
Mar 13, 2020 59.31 61.54 56.60 61.54 293,341 +4.57(+8.03%)
Mar 12, 2020 56.32 59.61 54.50 56.97 339,451 -4.04(-6.62%)
Mar 11, 2020 62.69 63.27 59.40 61.01 304,813 -3.51(-5.44%)
Mar 10, 2020 64.16 64.86 61.71 64.52 264,346 +1.86(+2.97%)
Mar 09, 2020 64.13 65.11 61.56 62.66 346,366 -6.46(-9.34%)
Mar 06, 2020 68.40 69.38 67.34 69.11 254,391 -0.51(-0.73%)
Mar 05, 2020 69.93 70.18 68.48 69.62 224,134 -1.73(-2.43%)
Mar 04, 2020 70.22 71.66 69.24 71.35 186,598 +2.56(+3.72%)
Mar 03, 2020 70.42 72.14 68.53 68.79 305,385 -1.55(-2.20%)
Mar 02, 2020 67.92 70.34 67.79 70.34 225,040 +2.49(+3.67%)
Feb 28, 2020 67.26 68.67 65.72 67.85 466,881 -1.96(-2.80%)
Feb 27, 2020 69.27 73.52 69.24 69.80 567,441 -0.89(-1.25%)
Feb 26, 2020 73.10 73.56 68.93 70.69 791,782 -7.09(-9.11%)
Feb 25, 2020 81.25 81.35 77.65 77.78 278,551 -3.24(-4.00%)
Feb 24, 2020 81.11 81.42 80.00 81.02 223,206 -2.93(-3.49%)
Feb 21, 2020 84.03 84.55 83.72 83.95 138,339 -0.07(-0.08%)
Feb 20, 2020 83.52 84.48 82.69 84.02 174,867 -0.08(-0.09%)
Feb 19, 2020 83.87 84.78 83.83 84.10 159,268 +0.52(+0.62%)
Feb 18, 2020 83.49 84.55 83.10 83.58 158,521 +0.06(+0.07%)
Feb 14, 2020 84.02 84.13 82.98 83.52 134,847 -0.35(-0.42%)
Feb 13, 2020 82.58 84.26 82.15 83.87 110,801 +0.80(+0.96%)
Feb 12, 2020 82.04 83.12 80.94 83.08 205,186 +0.62(+0.76%)
Feb 11, 2020 82.48 83.08 81.89 82.45 116,799 +0.18(+0.21%)
Feb 10, 2020 81.64 82.52 81.43 82.28 85,386 -0.03(-0.04%)
Feb 07, 2020 83.19 83.32 82.00 82.31 124,268 -0.93(-1.12%)
Feb 06, 2020 84.43 84.48 83.09 83.24 210,832 -0.73(-0.87%)
Feb 05, 2020 81.66 84.00 81.66 83.97 311,817 +2.96(+3.65%)
Feb 04, 2020 78.70 81.04 78.70 81.01 229,933 +2.58(+3.29%)
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.