Skip to main content

Ormat Technologies (NY: ORA )

79.02 -1.13 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.13 46.13 45.05 45.33 141,883 -0.95(-2.05%)
Nov 29, 2016 46.36 46.55 46.04 46.28 104,153 +0.05(+0.10%)
Nov 28, 2016 45.83 46.63 45.83 46.23 130,665 +0.33(+0.72%)
Nov 25, 2016 45.67 46.06 45.49 45.90 55,785 +0.23(+0.50%)
Nov 23, 2016 45.67 45.67 45.67 0 +0.15(+0.33%)
Nov 22, 2016 44.44 45.67 44.41 45.52 119,326 +0.98(+2.19%)
Nov 21, 2016 44.48 44.87 44.46 44.55 99,579 +0.06(+0.13%)
Nov 18, 2016 43.96 44.64 43.96 44.49 140,370 +0.56(+1.27%)
Nov 17, 2016 44.10 44.50 43.72 43.93 207,612 +0.24(+0.54%)
Nov 16, 2016 43.89 44.19 43.22 43.69 124,645 -0.58(-1.30%)
Nov 15, 2016 44.17 44.54 44.10 44.27 150,976 +0.01(+0.02%)
Nov 14, 2016 44.15 44.43 43.88 44.26 167,277 +0.09(+0.21%)
Nov 11, 2016 43.60 44.37 43.60 44.17 233,643 +0.62(+1.43%)
Nov 10, 2016 43.54 44.10 42.87 43.54 225,413 -1.00(-2.25%)
Nov 09, 2016 43.98 44.95 43.34 44.54 253,069 -0.37(-0.82%)
Nov 08, 2016 46.59 46.76 44.89 44.91 267,557 -0.96(-2.08%)
Nov 07, 2016 45.67 46.06 45.39 45.87 161,518 +0.95(+2.11%)
Nov 04, 2016 45.10 45.34 44.74 44.92 139,205 -0.02(-0.04%)
Nov 03, 2016 44.65 45.09 44.45 44.94 132,339 +0.65(+1.47%)
Nov 02, 2016 44.89 44.89 44.26 44.29 165,927 -1.08(-2.38%)
Nov 01, 2016 45.60 46.16 45.26 45.37 245,301 -0.27(-0.60%)
Oct 31, 2016 44.50 45.70 44.26 45.64 209,475 +1.11(+2.49%)
Oct 28, 2016 44.40 45.17 44.22 44.54 104,537 +0.20(+0.45%)
Oct 27, 2016 44.26 44.36 43.91 44.34 187,122 +0.14(+0.32%)
Oct 26, 2016 44.48 44.74 44.14 44.19 133,161 -0.56(-1.25%)
Oct 25, 2016 44.86 45.01 44.65 44.75 62,420 -0.14(-0.32%)
Oct 24, 2016 45.03 45.51 44.71 44.89 68,059 +0.21(+0.47%)
Oct 21, 2016 44.71 45.10 44.25 44.69 78,157 -0.42(-0.92%)
Oct 20, 2016 45.24 45.43 44.92 45.10 59,412 -0.11(-0.25%)
Oct 19, 2016 45.38 45.53 45.04 45.22 76,307 -0.23(-0.50%)
Oct 18, 2016 45.40 46.15 44.91 45.44 136,526 +0.68(+1.52%)
Oct 17, 2016 44.60 45.01 44.58 44.76 122,833 +0.32(+0.72%)
Oct 14, 2016 45.12 45.23 44.43 44.44 94,572 -0.43(-0.95%)
Oct 13, 2016 44.39 45.07 44.36 44.87 161,261 +0.28(+0.64%)
Oct 12, 2016 44.13 44.80 44.13 44.58 186,494 +0.41(+0.92%)
Oct 11, 2016 44.82 44.94 44.01 44.18 140,688 -0.75(-1.66%)
Oct 10, 2016 44.11 45.07 44.10 44.92 186,882 +0.83(+1.89%)
Oct 07, 2016 44.61 45.06 44.06 44.09 210,095 -0.49(-1.10%)
Oct 06, 2016 44.31 44.89 44.02 44.58 241,502 -0.13(-0.30%)
Oct 05, 2016 44.94 45.02 44.69 44.71 172,950 -0.09(-0.19%)
Oct 04, 2016 45.65 45.74 44.73 44.80 186,832 -0.94(-2.05%)
Oct 03, 2016 45.91 45.91 45.25 45.74 130,435 -0.08(-0.17%)
Sep 30, 2016 45.19 46.12 44.96 45.81 307,033 +0.78(+1.72%)
Sep 29, 2016 46.30 46.30 45.03 45.04 371,561 -2.05(-4.36%)
Sep 28, 2016 46.70 47.09 46.39 47.09 133,463 +0.12(+0.26%)
Sep 27, 2016 46.61 47.05 46.37 46.97 181,312 +0.44(+0.94%)
Sep 26, 2016 47.10 47.25 46.52 46.53 156,472 -0.95(-1.99%)
Sep 23, 2016 47.34 47.71 47.19 47.48 84,906 +0.13(+0.28%)
Sep 22, 2016 46.80 47.58 46.80 47.35 176,558 +0.51(+1.09%)
Sep 21, 2016 46.32 46.89 46.20 46.83 164,804 +0.30(+0.65%)
Sep 20, 2016 46.36 46.75 46.36 46.53 100,173 +0.03(+0.06%)
Sep 19, 2016 46.03 46.61 45.96 46.50 126,879 +0.34(+0.74%)
Sep 16, 2016 45.60 46.19 45.32 46.16 480,123 +0.60(+1.31%)
Sep 15, 2016 45.38 45.65 45.34 45.57 158,083 +0.45(+1.01%)
Sep 14, 2016 44.93 45.38 44.81 45.11 205,744 -0.30(-0.67%)
Sep 13, 2016 45.76 45.85 45.21 45.42 144,270 -1.06(-2.28%)
Sep 12, 2016 45.58 46.48 45.46 46.48 162,618 +0.17(+0.37%)
Sep 09, 2016 47.71 47.71 46.30 46.30 116,106 -1.84(-3.81%)
Sep 08, 2016 47.03 48.44 46.89 48.14 317,413 +1.49(+3.18%)
Sep 07, 2016 46.20 46.81 46.14 46.65 105,183 +0.27(+0.59%)
Sep 06, 2016 46.16 46.55 46.07 46.38 153,048 -0.03(-0.06%)
Sep 02, 2016 46.21 46.41 46.41 46.41 80,837 +0.49(+1.07%)
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.