Skip to main content

Ormat Technologies (NY: ORA )

75.53 +0.67 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.58 34.82 34.21 34.62 118,176 -0.07(-0.22%)
May 28, 2015 34.57 34.95 34.37 34.69 72,871 -0.43(-1.22%)
May 27, 2015 34.30 35.13 34.21 35.12 101,060 +0.77(+2.25%)
May 26, 2015 34.81 34.87 34.21 34.35 109,660 -0.65(-1.87%)
May 22, 2015 35.39 35.00 35.00 35.00 64,624 -0.38(-1.08%)
May 21, 2015 35.20 35.50 34.89 35.38 83,772 -0.07(-0.18%)
May 20, 2015 35.23 35.61 35.05 35.45 98,618 +0.44(+1.25%)
May 19, 2015 35.41 35.49 34.62 35.01 109,162 -0.50(-1.42%)
May 18, 2015 35.19 35.60 35.10 35.51 182,798 +0.20(+0.55%)
May 15, 2015 35.41 35.41 34.65 35.32 98,498 -0.05(-0.13%)
May 14, 2015 35.01 35.45 34.98 35.36 88,005 +0.49(+1.42%)
May 13, 2015 34.85 34.96 34.37 34.87 102,878 +0.12(+0.35%)
May 12, 2015 34.58 34.79 34.14 34.75 146,364 +0.22(+0.65%)
May 11, 2015 34.40 35.08 34.24 34.53 134,980 +0.38(+1.12%)
May 08, 2015 34.37 34.44 33.83 34.14 180,769 +0.42(+1.24%)
May 07, 2015 34.34 34.87 33.40 33.72 131,672 -0.28(-0.82%)
May 06, 2015 33.73 34.09 33.50 34.00 121,913 +0.34(+1.00%)
May 05, 2015 34.10 34.18 33.46 33.67 123,775 -0.61(-1.77%)
May 04, 2015 34.00 34.84 33.98 34.27 151,801 +0.07(+0.22%)
May 01, 2015 34.28 34.39 33.58 34.20 120,818 +0.11(+0.33%)
Apr 30, 2015 34.94 34.98 33.95 34.09 157,090 -1.02(-2.89%)
Apr 29, 2015 35.23 35.45 34.83 35.10 93,427 -0.49(-1.39%)
Apr 28, 2015 35.13 35.74 35.09 35.60 173,777 +0.65(+1.87%)
Apr 27, 2015 35.71 35.76 34.86 34.94 265,546 -0.75(-2.11%)
Apr 24, 2015 35.10 35.72 35.10 35.70 99,635 +0.55(+1.56%)
Apr 23, 2015 35.10 35.30 34.92 35.15 48,790 -0.10(-0.29%)
Apr 22, 2015 35.17 35.43 34.48 35.25 61,125 +0.20(+0.58%)
Apr 21, 2015 35.31 35.35 34.84 35.05 81,198 -0.13(-0.37%)
Apr 20, 2015 34.48 35.43 34.42 35.18 109,456 +0.86(+2.50%)
Apr 17, 2015 34.95 34.95 33.92 34.32 146,198 -0.87(-2.46%)
Apr 16, 2015 34.99 35.25 34.66 35.19 65,796 +0.24(+0.69%)
Apr 15, 2015 34.44 35.19 34.40 34.94 158,352 +0.54(+1.57%)
Apr 14, 2015 35.31 35.44 34.33 34.40 170,032 -0.90(-2.56%)
Apr 13, 2015 34.88 35.99 34.79 35.31 107,651 +0.40(+1.15%)
Apr 10, 2015 35.14 35.22 34.81 34.91 95,412 -0.15(-0.43%)
Apr 09, 2015 34.96 35.37 34.94 35.06 97,378 -0.02(-0.05%)
Apr 08, 2015 35.32 35.90 34.99 35.08 176,727 -0.24(-0.69%)
Apr 07, 2015 35.56 35.86 35.24 35.32 125,945 -0.36(-1.02%)
Apr 06, 2015 35.55 36.13 35.27 35.68 134,646 -0.24(-0.67%)
Apr 02, 2015 35.93 35.92 35.92 35.92 120,650 -0.08(-0.23%)
Apr 01, 2015 35.67 36.72 35.16 36.01 282,305 +0.59(+1.66%)
Mar 31, 2015 34.47 35.49 34.44 35.42 243,546 +0.07(+0.21%)
Mar 30, 2015 35.29 35.73 35.19 35.35 204,050 +0.37(+1.07%)
Mar 27, 2015 34.94 35.20 34.61 34.97 127,280 +0.09(+0.27%)
Mar 26, 2015 34.49 35.01 34.21 34.88 130,316 +0.09(+0.27%)
Mar 25, 2015 35.40 35.52 34.65 34.79 168,919 -0.61(-1.71%)
Mar 24, 2015 35.10 35.49 34.52 35.39 193,025 +0.33(+0.93%)
Mar 23, 2015 35.35 35.61 35.01 35.07 313,954 -0.27(-0.76%)
Mar 20, 2015 35.54 36.45 34.91 35.34 1,361,911 +0.07(+0.21%)
Mar 19, 2015 34.78 35.56 34.78 35.26 354,064 +0.47(+1.34%)
Mar 18, 2015 34.49 35.29 33.75 34.80 335,630 -0.12(-0.35%)
Mar 17, 2015 34.05 35.10 33.78 34.92 296,594 +0.78(+2.29%)
Mar 16, 2015 33.44 34.19 33.26 34.13 255,957 +0.18(+0.52%)
Mar 13, 2015 34.47 34.47 33.44 33.96 239,597 -0.49(-1.43%)
Mar 12, 2015 32.76 34.68 32.76 34.45 518,565 +2.01(+6.20%)
Mar 11, 2015 32.62 32.64 32.05 32.44 260,429 +0.56(+1.75%)
Mar 10, 2015 32.40 32.43 31.54 31.88 246,584 -0.84(-2.56%)
Mar 09, 2015 31.38 32.94 31.29 32.72 500,099 +1.98(+6.44%)
Mar 06, 2015 31.11 31.33 30.49 30.74 209,278 -0.60(-1.93%)
Mar 05, 2015 30.96 31.51 30.86 31.34 183,497 +0.38(+1.23%)
Mar 04, 2015 30.36 31.19 30.86 30.96 173,835 +0.10(+0.33%)
Mar 03, 2015 30.84 31.05 30.39 30.86 204,012 -0.25(-0.81%)
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.