Ormat Technologies (NY: ORA )

63.11 -0.67 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 69.96 70.28 68.79 69.67 409,065 +0.37(+0.53%)
Sep 28, 2023 70.83 70.90 68.70 69.30 540,397 -1.38(-1.95%)
Sep 27, 2023 71.93 72.08 70.51 70.67 482,419 -1.39(-1.94%)
Sep 26, 2023 71.90 72.51 71.75 72.07 485,852 -0.44(-0.60%)
Sep 25, 2023 72.23 72.78 72.16 72.50 398,554 -0.06(-0.08%)
Sep 22, 2023 73.23 73.53 72.37 72.56 287,859 -0.79(-1.07%)
Sep 21, 2023 73.33 74.59 72.91 73.35 354,120 -0.36(-0.49%)
Sep 20, 2023 74.56 74.72 73.43 73.71 374,706 -0.45(-0.60%)
Sep 19, 2023 74.39 74.88 73.85 74.16 377,810 +0.72(+0.98%)
Sep 18, 2023 74.55 74.55 73.27 73.44 392,092 -0.88(-1.18%)
Sep 15, 2023 75.11 75.61 73.82 74.32 869,611 -0.87(-1.15%)
Sep 14, 2023 74.78 75.56 74.64 75.19 275,447 +0.61(+0.81%)
Sep 13, 2023 73.85 74.72 73.77 74.58 203,184 +0.27(+0.36%)
Sep 12, 2023 74.58 74.86 74.26 74.31 186,563 -0.29(-0.39%)
Sep 11, 2023 74.36 75.12 74.03 74.60 241,164 +0.31(+0.42%)
Sep 08, 2023 75.19 75.19 73.90 74.29 352,683 -0.92(-1.22%)
Sep 07, 2023 74.14 75.77 73.97 75.21 315,517 +1.00(+1.34%)
Sep 06, 2023 75.45 75.45 73.82 74.21 308,388 -1.00(-1.32%)
Sep 05, 2023 75.18 75.57 74.67 75.21 264,526 -0.22(-0.29%)
Sep 01, 2023 76.17 76.44 74.64 75.42 268,945 -0.24(-0.32%)
Aug 31, 2023 75.56 76.08 75.22 75.66 269,666 +0.47(+0.62%)
Aug 30, 2023 75.91 76.25 74.65 75.20 287,639 -0.55(-0.72%)
Aug 29, 2023 74.95 75.77 74.55 75.74 207,954 +0.72(+0.96%)
Aug 28, 2023 75.21 75.86 74.98 75.03 354,623 +0.21(+0.28%)
Aug 25, 2023 75.15 75.58 74.70 74.82 192,142 -0.29(-0.38%)
Aug 24, 2023 76.22 76.58 75.03 75.11 180,962 -1.18(-1.54%)
Aug 23, 2023 75.21 76.34 74.99 76.28 226,972 +1.42(+1.90%)
Aug 22, 2023 75.19 75.31 74.03 74.86 339,276 -0.30(-0.40%)
Aug 21, 2023 75.22 76.05 74.40 75.16 411,629 -0.28(-0.37%)
Aug 18, 2023 75.17 76.35 75.17 75.43 244,322 -0.22(-0.29%)
Aug 17, 2023 75.52 76.39 75.49 75.65 344,768 +0.18(+0.24%)
Aug 16, 2023 76.62 76.77 75.40 75.47 280,384 -0.90(-1.17%)
Aug 15, 2023 76.68 76.97 76.21 76.37 329,629 -0.72(-0.93%)
Aug 14, 2023 76.45 77.13 75.88 77.09 284,840 +0.48(+0.62%)
Aug 11, 2023 76.34 76.63 75.66 76.61 225,445 -0.14(-0.18%)
Aug 10, 2023 76.92 77.40 76.21 76.75 256,604 +0.04(+0.05%)
Aug 09, 2023 77.44 78.08 76.53 76.71 230,126 -0.48(-0.62%)
Aug 08, 2023 78.14 78.64 76.72 77.19 388,186 -1.25(-1.60%)
Aug 07, 2023 78.15 79.01 77.30 78.44 342,085 +1.86(+2.43%)
Aug 04, 2023 75.46 77.41 75.17 76.58 467,845 +1.15(+1.53%)
Aug 03, 2023 80.15 80.77 75.31 75.43 567,754 -3.23(-4.11%)
Aug 02, 2023 79.64 80.21 78.22 78.66 368,853 -1.77(-2.20%)
Aug 01, 2023 80.68 81.05 80.21 80.43 263,835 -0.45(-0.55%)
Jul 31, 2023 81.11 81.59 80.34 80.88 314,635 +0.06(+0.07%)
Jul 28, 2023 81.70 81.72 79.76 80.82 369,649 -0.37(-0.45%)
Jul 27, 2023 82.97 82.98 81.08 81.19 251,048 -1.76(-2.12%)
Jul 26, 2023 82.59 83.75 82.39 82.95 415,634 +0.41(+0.49%)
Jul 25, 2023 82.94 83.76 81.83 82.54 370,962 -1.56(-1.86%)
Jul 24, 2023 84.19 84.43 83.19 84.10 306,183 +0.38(+0.45%)
Jul 21, 2023 84.06 84.36 82.96 83.72 539,150 +0.05(+0.06%)
Jul 20, 2023 84.28 84.45 82.37 83.67 324,888 -0.30(-0.36%)
Jul 19, 2023 85.20 85.38 83.92 83.97 594,680 +0.96(+1.15%)
Jul 18, 2023 84.09 84.60 82.67 83.02 400,924 -0.77(-0.91%)
Jul 17, 2023 82.89 84.71 82.59 83.78 459,624 +0.43(+0.51%)
Jul 14, 2023 83.31 83.93 82.64 83.36 328,039 -0.05(-0.06%)
Jul 13, 2023 83.32 83.91 83.13 83.41 395,567 +0.23(+0.28%)
Jul 12, 2023 82.48 84.03 82.15 83.18 372,292 +1.66(+2.04%)
Jul 11, 2023 81.12 81.59 80.72 81.52 343,577 +0.41(+0.50%)
Jul 10, 2023 78.26 81.13 78.26 81.11 494,847 +2.47(+3.14%)
Jul 07, 2023 77.61 79.24 77.46 78.64 323,615 +0.74(+0.94%)
Jul 06, 2023 80.36 80.36 77.70 77.90 304,727 -3.11(-3.84%)
Jul 05, 2023 79.59 81.34 79.53 81.02 762,195 +1.36(+1.71%)
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.