Skip to main content

Ormat Technologies (NY: ORA )

79.02 -1.13 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.57 25.25 24.34 24.65 236,850 +0.49(+2.04%)
Mar 30, 2009 24.45 24.58 23.67 24.15 303,930 -1.10(-4.37%)
Mar 26, 2009 24.72 25.36 24.40 25.26 266,680 +0.89(+3.65%)
Mar 25, 2009 24.47 25.10 23.75 24.37 214,976 +0.12(+0.48%)
Mar 24, 2009 24.98 25.14 23.97 24.25 343,589 -1.03(-4.08%)
Mar 23, 2009 24.77 25.28 24.68 25.28 200,924 +1.47(+6.18%)
Mar 20, 2009 24.73 24.78 23.79 23.81 400,742 -0.85(-3.44%)
Mar 19, 2009 24.14 24.84 23.96 24.66 288,317 +0.57(+2.37%)
Mar 18, 2009 23.54 24.11 22.89 24.09 488,560 +0.57(+2.40%)
Mar 17, 2009 23.32 23.52 22.52 23.52 490,648 +0.27(+1.16%)
Mar 16, 2009 22.84 24.07 22.82 23.26 444,386 +0.46(+2.01%)
Mar 13, 2009 22.83 22.91 22.02 22.80 0 +0.23(+1.03%)
Mar 12, 2009 21.95 22.74 21.70 22.56 542,970 +0.63(+2.86%)
Mar 11, 2009 22.20 22.54 21.52 21.94 326,372 -0.21(-0.93%)
Mar 10, 2009 21.16 22.42 21.16 22.14 442,911 +1.50(+7.29%)
Mar 09, 2009 20.50 21.70 20.47 20.64 219,103 -0.21(-0.99%)
Mar 06, 2009 20.95 21.99 20.44 20.84 0 -0.12(-0.55%)
Mar 05, 2009 21.40 21.56 20.62 20.96 165,464 -0.73(-3.38%)
Mar 04, 2009 21.05 22.08 21.05 21.69 603,918 +0.64(+3.06%)
Mar 02, 2009 22.63 22.63 20.94 21.05 396,242 -1.94(-8.45%)
Feb 27, 2009 23.87 23.94 22.67 22.99 0 -0.94(-3.93%)
Feb 26, 2009 25.45 25.57 23.80 23.93 672,181 -1.47(-5.78%)
Feb 25, 2009 26.55 27.94 25.06 25.40 524,588 -0.93(-3.54%)
Feb 24, 2009 25.81 26.36 25.28 26.33 402,237 +1.07(+4.25%)
Feb 23, 2009 27.99 27.99 24.81 25.26 658,085 -2.19(-7.99%)
Feb 20, 2009 28.19 28.41 27.27 27.45 315,185 -1.43(-4.96%)
Feb 19, 2009 28.69 29.87 28.51 28.88 276,486 +0.78(+2.77%)
Feb 18, 2009 29.37 29.37 28.01 28.10 226,361 -1.07(-3.68%)
Feb 17, 2009 29.25 30.15 28.84 29.18 395,081 -1.47(-4.79%)
Feb 13, 2009 29.68 31.02 29.24 30.64 360,179 +1.37(+4.68%)
Feb 12, 2009 28.68 29.53 28.31 29.28 571,603 +0.06(+0.21%)
Feb 11, 2009 29.20 29.70 28.63 29.21 193,792 +0.13(+0.43%)
Feb 10, 2009 30.07 30.51 29.00 29.09 207,458 -1.14(-3.76%)
Feb 09, 2009 30.72 31.09 30.17 30.22 211,353 -0.70(-2.26%)
Feb 06, 2009 31.83 32.11 30.72 30.92 306,941 -0.66(-2.10%)
Feb 05, 2009 30.61 31.75 30.21 31.58 185,698 +1.01(+3.31%)
Feb 04, 2009 29.93 31.22 29.93 30.57 238,578 +0.74(+2.49%)
Feb 03, 2009 29.42 30.12 29.36 29.83 201,411 +0.60(+2.05%)
Feb 02, 2009 27.38 29.51 27.30 29.23 233,043 +1.49(+5.39%)
Jan 30, 2009 29.64 29.87 27.74 27.74 0 -1.55(-5.29%)
Jan 29, 2009 29.02 29.63 28.59 29.28 238,777 +0.00(+0.00%)
Jan 28, 2009 29.09 29.56 28.90 29.28 192,030 +0.68(+2.38%)
Jan 27, 2009 28.19 29.08 28.19 28.60 139,957 +0.32(+1.14%)
Jan 26, 2009 27.20 28.65 27.20 28.28 154,068 +1.08(+3.98%)
Jan 23, 2009 26.32 27.33 25.93 27.20 292,805 +0.14(+0.53%)
Jan 22, 2009 27.27 27.87 26.87 27.06 209,351 -0.52(-1.88%)
Jan 21, 2009 26.72 27.65 25.96 27.57 270,907 +1.83(+7.09%)
Jan 20, 2009 27.14 27.31 25.65 25.75 292,826 -1.36(-5.02%)
Jan 16, 2009 26.98 27.46 25.78 27.11 201,019 +0.47(+1.78%)
Jan 15, 2009 26.04 27.05 24.92 26.64 257,781 +0.80(+3.08%)
Jan 14, 2009 26.85 26.95 25.37 25.84 235,357 -1.41(-5.16%)
Jan 13, 2009 26.85 27.49 26.47 27.24 129,447 +0.69(+2.60%)
Jan 12, 2009 27.95 27.99 26.38 26.55 182,154 -1.18(-4.26%)
Jan 09, 2009 28.86 28.95 27.55 27.74 170,752 -1.16(-4.03%)
Jan 08, 2009 27.42 28.92 27.42 28.90 347,972 +0.92(+3.29%)
Jan 07, 2009 29.61 29.85 27.24 27.98 615,431 -1.90(-6.35%)
Jan 06, 2009 29.31 30.07 29.31 29.87 995,608 +0.77(+2.64%)
Jan 05, 2009 28.62 29.56 28.43 29.11 475,386 +0.46(+1.59%)
Jan 02, 2009 28.45 29.24 28.28 28.65 0 +0.13(+0.44%)
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.