Skip to main content

Ormat Technologies (NY: ORA )

73.09 +0.87 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.69 22.13 20.97 21.82 365,610 -0.48(-2.15%)
Oct 30, 2008 20.82 22.66 20.82 22.30 571,478 +1.66(+8.05%)
Oct 29, 2008 21.24 21.91 20.54 20.64 459,973 -0.10(-0.48%)
Oct 28, 2008 21.68 21.93 19.72 20.74 519,642 -0.23(-1.12%)
Oct 27, 2008 21.45 22.15 20.32 20.97 440,899 -0.40(-1.86%)
Oct 24, 2008 19.81 22.34 19.81 21.37 356,213 -1.34(-5.89%)
Oct 23, 2008 24.52 24.95 21.39 22.71 535,451 -1.42(-5.88%)
Oct 22, 2008 26.66 26.66 23.28 24.13 261,725 -2.98(-11.00%)
Oct 21, 2008 29.43 29.43 26.99 27.11 171,223 -1.75(-6.07%)
Oct 20, 2008 27.10 28.87 26.56 28.86 241,184 +2.40(+9.08%)
Oct 17, 2008 23.04 28.20 20.87 26.46 544,847 +0.51(+1.98%)
Oct 16, 2008 24.23 27.10 23.01 25.94 624,702 +1.86(+7.73%)
Oct 15, 2008 27.41 27.41 24.08 24.08 194,331 -3.38(-12.30%)
Oct 14, 2008 29.61 30.81 26.24 27.46 502,792 -1.28(-4.46%)
Oct 13, 2008 22.50 28.74 22.50 28.74 466,029 +6.98(+32.09%)
Oct 10, 2008 21.34 22.56 19.74 21.76 584,932 -0.26(-1.19%)
Oct 09, 2008 25.14 25.14 21.89 22.02 490,284 -2.75(-11.09%)
Oct 08, 2008 22.73 25.77 20.08 24.77 1,040,555 +1.35(+5.75%)
Oct 07, 2008 26.56 26.57 23.30 23.42 718,440 -3.99(-14.56%)
Oct 06, 2008 27.99 28.85 25.73 27.41 610,027 -0.95(-3.34%)
Oct 03, 2008 29.94 30.83 28.20 28.36 408,985 -1.46(-4.91%)
Oct 02, 2008 32.10 32.45 29.83 29.83 383,007 -1.79(-5.66%)
Oct 01, 2008 32.66 32.76 31.15 31.61 360,832 -1.20(-3.66%)
Sep 30, 2008 33.44 34.03 32.40 32.82 577,476 -0.05(-0.16%)
Sep 29, 2008 36.16 36.76 32.87 32.87 549,643 -4.66(-12.42%)
Sep 26, 2008 37.60 38.09 36.71 37.53 0 -0.64(-1.68%)
Sep 25, 2008 38.00 38.70 36.93 38.17 322,858 +0.71(+1.91%)
Sep 24, 2008 37.22 37.87 36.66 37.46 379,308 +1.32(+3.65%)
Sep 23, 2008 37.75 38.80 36.03 36.14 265,336 -1.59(-4.21%)
Sep 22, 2008 39.14 40.24 37.59 37.73 292,647 -1.67(-4.24%)
Sep 19, 2008 39.17 41.07 39.17 39.40 0 +2.16(+5.80%)
Sep 18, 2008 33.95 37.83 33.66 37.24 487,341 +3.60(+10.71%)
Sep 17, 2008 36.22 36.49 33.42 33.64 579,568 -2.35(-6.53%)
Sep 16, 2008 35.18 36.12 33.34 35.99 797,633 -0.27(-0.75%)
Sep 15, 2008 38.06 38.88 35.70 36.26 363,129 -2.64(-6.78%)
Sep 12, 2008 37.60 39.21 37.11 38.90 563,031 +2.20(+5.98%)
Sep 11, 2008 36.24 36.95 34.81 36.70 373,180 +0.03(+0.07%)
Sep 10, 2008 36.44 37.14 35.81 36.67 355,424 +0.11(+0.30%)
Sep 09, 2008 39.98 39.98 36.38 36.56 337,797 -3.75(-9.30%)
Sep 08, 2008 40.73 42.19 40.01 40.31 293,843 -0.21(-0.51%)
Sep 05, 2008 41.17 41.32 39.70 40.52 0 -0.99(-2.39%)
Sep 04, 2008 41.56 42.35 41.13 41.51 260,118 -0.57(-1.35%)
Sep 03, 2008 42.35 43.30 41.86 42.08 162,627 -0.17(-0.41%)
Sep 02, 2008 45.59 45.62 42.17 42.26 283,052 -3.04(-6.70%)
Aug 29, 2008 45.46 45.46 44.65 45.29 145,476 -0.05(-0.10%)
Aug 28, 2008 45.08 45.40 44.87 45.34 171,823 +0.11(+0.24%)
Aug 27, 2008 45.17 45.62 45.00 45.23 164,684 +0.30(+0.66%)
Aug 26, 2008 44.33 45.04 44.33 44.93 178,709 +0.30(+0.67%)
Aug 25, 2008 44.69 45.18 44.05 44.63 163,258 -0.48(-1.06%)
Aug 22, 2008 45.91 45.93 44.76 45.11 181,503 -0.44(-0.97%)
Aug 21, 2008 45.34 46.43 45.22 45.55 190,746 +0.14(+0.32%)
Aug 20, 2008 43.82 45.72 43.79 45.41 239,158 +1.67(+3.82%)
Aug 19, 2008 42.36 44.43 42.24 43.74 180,862 +1.19(+2.80%)
Aug 18, 2008 42.94 43.40 42.21 42.54 210,357 -0.53(-1.24%)
Aug 15, 2008 43.44 43.85 42.19 43.08 0 +0.14(+0.32%)
Aug 14, 2008 43.37 43.43 42.09 42.94 130,187 -0.58(-1.33%)
Aug 13, 2008 43.25 43.58 42.64 43.52 177,712 +0.29(+0.67%)
Aug 12, 2008 44.81 44.95 42.82 43.23 249,333 -1.53(-3.41%)
Aug 11, 2008 43.18 44.94 43.18 44.76 224,130 +1.54(+3.55%)
Aug 08, 2008 43.16 43.79 42.66 43.22 177,208 -0.09(-0.21%)
Aug 07, 2008 42.69 43.36 42.50 43.31 191,738 +0.09(+0.21%)
Aug 06, 2008 41.60 43.34 41.60 43.22 368,220 +1.26(+3.01%)
Aug 05, 2008 40.76 42.12 40.45 41.96 279,000 +1.46(+3.61%)
Aug 04, 2008 41.55 41.89 40.37 40.49 255,039 -0.75(-1.82%)
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.