Ormat Technologies (NY: ORA )

75.53 +0.67 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.28 24.42 24.20 24.40 129,041 -0.04(-0.15%)
Nov 29, 2010 24.53 24.61 24.28 24.43 172,518 -0.16(-0.67%)
Nov 26, 2010 24.73 24.96 24.59 24.60 104,369 -0.19(-0.77%)
Nov 24, 2010 24.71 24.79 24.79 24.79 68,681 +0.15(+0.63%)
Nov 23, 2010 24.44 24.81 24.23 24.63 85,744 -0.03(-0.11%)
Nov 22, 2010 24.84 25.15 24.49 24.66 134,022 -0.41(-1.63%)
Nov 19, 2010 25.05 25.15 24.68 25.07 93,265 -0.06(-0.25%)
Nov 18, 2010 24.81 25.30 24.71 25.13 89,695 +0.55(+2.22%)
Nov 17, 2010 24.52 24.82 24.41 24.59 114,281 +0.03(+0.11%)
Nov 16, 2010 24.48 24.61 24.34 24.56 206,821 +0.22(+0.90%)
Nov 15, 2010 24.34 24.69 24.17 24.34 104,322 -0.02(-0.08%)
Nov 12, 2010 24.71 24.73 24.33 24.36 112,968 -0.45(-1.79%)
Nov 11, 2010 24.74 24.84 24.61 24.80 89,181 -0.12(-0.47%)
Nov 10, 2010 24.74 24.93 24.49 24.92 157,537 +0.26(+1.07%)
Nov 09, 2010 24.98 25.19 24.63 24.66 322,650 -0.31(-1.24%)
Nov 08, 2010 25.45 25.45 24.91 24.97 205,311 -0.68(-2.66%)
Nov 05, 2010 25.54 25.84 25.20 25.65 182,849 +0.04(+0.14%)
Nov 04, 2010 25.83 25.98 25.30 25.61 152,359 +0.00(+0.00%)
Nov 03, 2010 25.49 25.83 25.44 25.61 70,633 +0.11(+0.43%)
Nov 02, 2010 25.61 25.68 25.32 25.50 147,434 -0.03(-0.11%)
Nov 01, 2010 26.07 26.08 25.35 25.53 178,166 -0.37(-1.44%)
Oct 29, 2010 25.67 26.06 25.61 25.90 65,558 +0.15(+0.60%)
Oct 28, 2010 25.80 25.91 25.60 25.75 51,123 +0.00(+0.00%)
Oct 27, 2010 25.60 25.76 25.32 25.75 72,380 -0.37(-1.43%)
Oct 25, 2010 26.14 26.45 26.10 26.12 95,959 +0.13(+0.49%)
Oct 22, 2010 26.02 26.15 25.80 25.99 62,300 +0.03(+0.10%)
Oct 21, 2010 26.02 26.24 25.71 25.97 135,574 -0.36(-1.38%)
Oct 20, 2010 26.15 26.61 26.07 26.33 103,774 +0.19(+0.73%)
Oct 19, 2010 26.24 26.46 26.03 26.14 148,534 -0.51(-1.91%)
Oct 18, 2010 26.47 26.79 26.38 26.65 93,298 +0.19(+0.72%)
Oct 15, 2010 26.80 26.97 26.44 26.46 154,177 -0.38(-1.42%)
Oct 14, 2010 27.14 27.37 26.66 26.84 146,088 -0.39(-1.43%)
Oct 13, 2010 27.20 27.29 27.01 27.23 114,423 +0.11(+0.40%)
Oct 12, 2010 27.12 27.25 26.86 27.12 91,315 -0.21(-0.76%)
Oct 11, 2010 27.30 27.57 27.20 27.33 134,137 +0.00(+0.00%)
Oct 08, 2010 27.33 27.44 26.96 27.33 230,404 +0.35(+1.28%)
Oct 07, 2010 27.19 27.25 26.94 26.99 65,764 -0.21(-0.77%)
Oct 06, 2010 27.19 27.35 27.00 27.19 118,591 -0.07(-0.27%)
Oct 05, 2010 27.03 27.35 26.97 27.27 145,740 +0.35(+1.32%)
Oct 04, 2010 26.85 27.03 26.70 26.91 112,229 -0.09(-0.34%)
Oct 01, 2010 27.00 27.00 26.60 27.00 140,943 +0.50(+1.89%)
Sep 30, 2010 26.64 26.75 26.24 26.50 192,400 +0.01(+0.04%)
Sep 29, 2010 26.40 26.62 26.05 26.49 217,362 +0.02(+0.07%)
Sep 28, 2010 26.42 26.56 25.92 26.48 111,336 +0.13(+0.48%)
Sep 27, 2010 26.63 26.69 26.26 26.35 191,865 -0.39(-1.46%)
Sep 24, 2010 26.64 26.75 26.36 26.74 203,195 +0.34(+1.27%)
Sep 23, 2010 26.25 26.52 26.05 26.40 113,737 -0.03(-0.10%)
Sep 22, 2010 26.34 26.70 26.11 26.43 122,703 -0.08(-0.31%)
Sep 21, 2010 26.48 26.88 26.09 26.51 321,908 -0.25(-0.92%)
Sep 20, 2010 26.43 26.76 26.17 26.76 132,137 +0.31(+1.17%)
Sep 17, 2010 26.45 26.82 26.14 26.45 172,328 -0.01(-0.03%)
Sep 15, 2010 26.41 26.49 26.09 26.46 127,384 -0.07(-0.27%)
Sep 14, 2010 26.17 26.69 25.73 26.53 192,486 +0.32(+1.21%)
Sep 13, 2010 26.28 26.28 25.92 26.21 129,314 +0.12(+0.45%)
Sep 10, 2010 26.11 26.30 26.05 26.09 82,048 -0.11(-0.42%)
Sep 09, 2010 26.08 26.40 26.08 26.20 131,218 +0.41(+1.59%)
Sep 08, 2010 25.57 25.86 25.49 25.80 204,100 +0.23(+0.89%)
Sep 07, 2010 25.95 26.02 25.51 25.57 151,111 -0.52(-1.99%)
Sep 03, 2010 26.24 26.45 25.75 26.09 126,323 +0.04(+0.14%)
Sep 02, 2010 25.81 26.08 25.60 26.05 232,816 +0.26(+1.02%)
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.