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 (%)
May 29, 2020 69.51 71.23 68.83 71.13 328,184 +1.16(+1.66%)
May 28, 2020 70.54 71.23 69.61 69.96 268,006 +0.20(+0.28%)
May 27, 2020 68.37 69.83 67.28 69.77 305,157 +2.32(+3.43%)
May 26, 2020 68.06 68.38 66.75 67.45 216,818 +0.16(+0.23%)
May 22, 2020 67.58 67.61 66.72 67.30 137,374 -0.12(-0.17%)
May 21, 2020 68.59 68.59 67.11 67.42 147,596 -1.58(-2.29%)
May 20, 2020 68.18 69.40 68.06 69.00 274,585 +1.75(+2.60%)
May 19, 2020 68.61 69.57 67.03 67.25 221,979 -1.11(-1.63%)
May 18, 2020 65.91 68.91 65.79 68.36 333,450 +4.53(+7.09%)
May 15, 2020 63.48 64.17 61.61 63.84 228,332 +0.34(+0.54%)
May 14, 2020 63.17 63.63 61.29 63.49 383,697 -0.81(-1.26%)
May 13, 2020 66.14 66.31 63.54 64.30 378,870 -2.35(-3.53%)
May 12, 2020 69.15 70.45 66.62 66.65 465,139 -1.74(-2.54%)
May 11, 2020 66.54 71.88 65.73 68.39 1,238,578 +6.86(+11.14%)
May 08, 2020 61.77 62.05 61.03 61.53 307,895 +0.87(+1.43%)
May 07, 2020 61.23 61.53 60.12 60.67 393,945 +0.33(+0.55%)
May 06, 2020 61.10 61.87 60.30 60.33 289,072 -0.48(-0.79%)
May 05, 2020 60.28 61.31 59.76 60.81 241,452 +1.08(+1.81%)
May 04, 2020 60.16 61.14 58.84 59.73 333,035 -0.42(-0.70%)
May 01, 2020 59.80 60.49 58.97 60.15 334,757 -0.72(-1.19%)
Apr 30, 2020 62.98 63.54 60.20 60.87 323,340 -2.35(-3.72%)
Apr 29, 2020 61.46 63.64 59.78 63.22 458,325 +3.52(+5.90%)
Apr 28, 2020 60.28 60.45 58.42 59.70 154,987 +0.71(+1.21%)
Apr 27, 2020 59.17 59.61 58.27 58.99 278,128 +1.10(+1.90%)
Apr 24, 2020 57.41 58.17 56.83 57.89 180,246 +0.24(+0.42%)
Apr 23, 2020 57.55 58.67 57.06 57.64 371,427 +0.29(+0.51%)
Apr 22, 2020 57.45 58.51 56.53 57.35 279,057 +0.97(+1.71%)
Apr 21, 2020 56.71 57.44 55.34 56.38 235,529 -1.33(-2.30%)
Apr 20, 2020 58.81 59.46 56.90 57.71 204,243 -1.87(-3.14%)
Apr 17, 2020 59.98 60.46 57.40 59.58 382,639 +0.45(+0.76%)
Apr 16, 2020 57.84 59.66 57.14 59.13 511,517 +2.57(+4.55%)
Apr 15, 2020 57.54 58.28 55.76 56.56 567,283 -2.66(-4.50%)
Apr 14, 2020 62.26 62.26 56.10 59.22 980,964 -2.22(-3.62%)
Apr 13, 2020 60.30 61.73 59.52 61.45 304,392 +0.29(+0.48%)
Apr 09, 2020 61.66 62.51 60.29 61.15 537,150 +0.67(+1.11%)
Apr 08, 2020 62.18 62.21 60.16 60.48 281,104 -0.42(-0.69%)
Apr 07, 2020 63.15 64.16 60.56 60.90 319,771 -1.82(-2.91%)
Apr 06, 2020 63.19 65.14 61.24 62.72 352,890 +1.55(+2.54%)
Apr 03, 2020 61.88 62.89 59.01 61.17 266,268 -0.93(-1.49%)
Apr 02, 2020 61.75 64.46 60.78 62.10 280,094 -0.59(-0.95%)
Apr 01, 2020 64.68 65.44 62.05 62.69 316,028 -3.30(-5.00%)
Mar 31, 2020 65.41 67.56 64.02 65.99 577,111 +1.57(+2.44%)
Mar 30, 2020 62.34 65.69 61.55 64.42 277,027 +2.92(+4.74%)
Mar 27, 2020 62.93 64.01 60.99 61.50 270,164 -3.62(-5.56%)
Mar 26, 2020 65.97 68.08 63.82 65.12 378,552 -0.17(-0.25%)
Mar 25, 2020 69.28 69.95 64.50 65.29 347,284 -5.11(-7.26%)
Mar 24, 2020 65.10 71.49 63.93 70.40 376,757 +8.08(+12.96%)
Mar 23, 2020 64.44 65.89 60.88 62.32 303,809 -2.12(-3.28%)
Mar 20, 2020 68.78 68.78 62.92 64.44 455,332 -3.44(-5.07%)
Mar 19, 2020 65.74 70.70 62.73 67.88 451,504 +2.70(+4.14%)
Mar 18, 2020 64.31 66.13 60.35 65.18 528,970 -2.57(-3.79%)
Mar 17, 2020 59.43 67.75 59.43 67.75 747,635 +9.46(+16.23%)
Mar 16, 2020 54.62 60.65 53.85 58.29 477,124 -3.26(-5.29%)
Mar 13, 2020 59.31 61.54 56.60 61.54 293,336 +4.57(+8.03%)
Mar 12, 2020 56.33 59.61 54.50 56.97 339,445 -4.04(-6.62%)
Mar 11, 2020 62.69 63.27 59.40 61.01 304,808 -3.51(-5.44%)
Mar 10, 2020 64.16 64.86 61.71 64.52 264,341 +1.86(+2.97%)
Mar 09, 2020 64.13 65.11 61.56 62.66 346,359 -6.46(-9.34%)
Mar 06, 2020 68.40 69.38 67.34 69.11 254,387 -0.51(-0.73%)
Mar 05, 2020 69.93 70.19 68.48 69.62 224,130 -1.73(-2.43%)
Mar 04, 2020 70.22 71.67 69.24 71.35 186,595 +2.56(+3.72%)
Mar 03, 2020 70.42 72.14 68.53 68.79 305,379 -1.55(-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.