Ormat Technologies (NY: ORA )

75.36 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 70.23 70.47 68.56 68.92 309,187 -1.98(-2.79%)
May 29, 2020 69.28 71.00 68.61 70.89 329,268 +1.16(+1.66%)
May 28, 2020 70.31 71.00 69.38 69.73 268,892 +0.19(+0.28%)
May 27, 2020 68.15 69.60 67.06 69.54 306,165 +2.31(+3.43%)
May 26, 2020 67.84 68.16 66.53 67.23 217,535 +0.16(+0.23%)
May 22, 2020 67.36 67.39 66.50 67.08 137,828 -0.12(-0.17%)
May 21, 2020 68.36 68.36 66.89 67.19 148,084 -1.58(-2.29%)
May 20, 2020 67.95 69.17 67.84 68.77 275,493 +1.74(+2.60%)
May 19, 2020 68.39 69.34 66.81 67.03 222,713 -1.11(-1.63%)
May 18, 2020 65.70 68.68 65.57 68.14 334,552 +4.51(+7.09%)
May 15, 2020 63.28 63.96 61.40 63.63 229,087 +0.34(+0.54%)
May 14, 2020 62.96 63.42 61.09 63.28 384,965 -0.81(-1.26%)
May 13, 2020 65.92 66.09 63.33 64.09 380,122 -2.34(-3.53%)
May 12, 2020 68.92 70.22 66.41 66.43 466,676 -1.73(-2.54%)
May 11, 2020 66.32 71.65 65.51 68.17 1,242,672 +6.83(+11.14%)
May 08, 2020 61.56 61.85 60.83 61.33 308,912 +0.87(+1.43%)
May 07, 2020 61.03 61.33 59.93 60.47 395,247 +0.33(+0.55%)
May 06, 2020 60.90 61.66 60.10 60.14 290,028 -0.48(-0.79%)
May 05, 2020 60.08 61.11 59.56 60.61 242,250 +1.08(+1.81%)
May 04, 2020 59.96 60.94 58.64 59.53 334,136 -0.42(-0.70%)
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.