Skip to main content

Ormat Technologies (NY: ORA )

66.50 +0.20 (+0.31%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 65.79 66.14 65.39 66.29 639,134 +1.06(+1.63%)
Mar 26, 2024 65.40 65.83 64.22 65.23 509,182 -0.40(-0.61%)
Mar 25, 2024 66.37 67.01 65.54 65.63 322,539 -0.68(-1.03%)
Mar 22, 2024 66.71 66.71 65.94 66.31 355,138 +0.03(+0.05%)
Mar 21, 2024 66.21 67.00 65.72 66.28 405,448 +0.42(+0.64%)
Mar 20, 2024 64.60 66.37 64.39 65.86 386,840 +1.31(+2.03%)
Mar 19, 2024 63.65 65.19 63.61 64.55 349,681 +1.07(+1.69%)
Mar 18, 2024 64.03 64.13 63.01 63.48 283,399 -0.34(-0.53%)
Mar 15, 2024 63.58 64.63 63.27 63.82 730,894 -0.11(-0.17%)
Mar 14, 2024 64.90 64.90 63.04 63.93 363,689 -0.77(-1.19%)
Mar 13, 2024 65.02 65.91 64.54 64.70 338,245 -0.82(-1.25%)
Mar 12, 2024 66.95 66.95 65.32 65.52 420,449 -2.24(-3.31%)
Mar 11, 2024 68.82 69.81 67.36 67.76 516,393 -1.06(-1.54%)
Mar 08, 2024 66.49 69.08 66.49 68.82 612,993 +3.05(+4.64%)
Mar 07, 2024 65.26 66.31 64.92 65.77 362,061 +0.75(+1.15%)
Mar 06, 2024 65.33 65.64 64.97 65.02 256,568 +0.51(+0.79%)
Mar 05, 2024 65.68 66.07 64.14 64.51 522,578 -1.04(-1.59%)
Mar 04, 2024 65.49 66.04 64.79 65.55 425,917 -0.14(-0.21%)
Mar 01, 2024 65.02 66.37 63.92 65.69 393,328 +0.66(+1.01%)
Feb 29, 2024 65.19 66.14 64.44 65.03 835,736 +0.66(+1.02%)
Feb 28, 2024 64.42 64.85 64.03 64.37 379,078 -0.49(-0.75%)
Feb 27, 2024 64.42 65.12 63.82 64.86 420,711 +1.15(+1.80%)
Feb 26, 2024 64.09 65.21 63.17 63.71 674,396 -0.60(-0.93%)
Feb 23, 2024 63.92 64.99 63.30 64.31 429,483 +0.44(+0.69%)
Feb 22, 2024 64.68 65.64 62.61 63.87 1,036,262 -3.22(-4.81%)
Feb 21, 2024 65.83 67.15 65.58 67.10 682,956 +0.38(+0.57%)
Feb 20, 2024 66.53 67.37 66.17 66.72 442,356 -0.28(-0.42%)
Feb 16, 2024 66.36 68.20 66.11 67.00 406,166 -0.24(-0.36%)
Feb 15, 2024 65.39 67.51 65.27 67.24 374,970 +2.02(+3.09%)
Feb 14, 2024 64.79 65.66 64.29 65.22 342,578 +1.01(+1.57%)
Feb 13, 2024 65.37 65.84 63.94 64.21 450,824 -3.20(-4.75%)
Feb 12, 2024 65.21 67.88 65.21 67.42 364,270 +2.47(+3.80%)
Feb 09, 2024 64.03 65.31 64.00 64.95 320,888 +1.03(+1.61%)
Feb 08, 2024 64.86 64.86 63.46 63.92 378,258 -1.45(-2.21%)
Feb 07, 2024 65.90 66.24 64.94 65.37 483,855 -0.08(-0.12%)
Feb 06, 2024 63.96 65.60 63.74 65.45 468,345 +1.36(+2.12%)
Feb 05, 2024 64.30 64.69 63.44 64.09 387,350 -1.34(-2.04%)
Feb 02, 2024 64.94 66.01 63.92 65.43 365,228 -0.84(-1.27%)
Feb 01, 2024 65.25 66.42 64.89 66.27 373,854 +1.71(+2.64%)
Jan 31, 2024 66.00 66.47 64.31 64.56 562,825 -0.96(-1.46%)
Jan 30, 2024 65.75 66.09 65.25 65.52 577,232 -0.48(-0.73%)
Jan 29, 2024 65.14 66.04 64.39 66.00 422,873 +1.03(+1.58%)
Jan 26, 2024 66.87 67.02 64.90 64.97 312,889 -1.25(-1.88%)
Jan 25, 2024 65.88 67.04 65.42 66.22 563,152 +0.85(+1.30%)
Jan 24, 2024 67.34 67.35 65.20 65.37 548,458 -0.99(-1.49%)
Jan 23, 2024 68.17 68.17 66.35 66.36 518,317 -0.86(-1.28%)
Jan 22, 2024 66.95 68.36 66.46 67.22 378,879 +0.64(+0.96%)
Jan 19, 2024 66.63 66.63 65.08 66.58 526,781 +0.01(+0.02%)
Jan 18, 2024 66.53 66.98 65.42 66.57 510,866 +0.51(+0.77%)
Jan 17, 2024 66.03 66.54 65.33 66.06 567,859 -0.86(-1.28%)
Jan 16, 2024 69.19 69.08 66.90 66.92 597,829 -2.90(-4.16%)
Jan 12, 2024 71.28 71.62 69.39 69.82 360,924 -0.68(-0.96%)
Jan 11, 2024 70.87 70.87 69.03 70.50 529,974 -0.83(-1.16%)
Jan 10, 2024 72.10 72.37 70.96 71.33 497,674 -1.04(-1.43%)
Jan 09, 2024 72.73 73.29 72.11 72.37 399,310 -1.20(-1.63%)
Jan 08, 2024 72.50 73.81 72.20 73.57 299,976 +0.42(+0.57%)
Jan 05, 2024 73.87 75.14 73.05 73.15 383,574 -1.45(-1.94%)
Jan 04, 2024 75.07 75.20 73.32 74.59 446,011 -0.77(-1.02%)
Jan 03, 2024 75.40 75.93 74.37 75.36 442,324 -0.93(-1.22%)
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.