Ormat Technologies (NY: ORA )

65.34 USD -0.75 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 65.38 65.93 64.30 65.34 309,574 -0.87(-1.31%)
May 14, 2021 65.38 66.89 65.38 66.21 293,624 +1.36(+2.10%)
May 13, 2021 65.15 66.10 63.71 64.85 330,402 +0.63(+0.98%)
May 12, 2021 66.07 66.19 64.15 64.22 492,615 -2.79(-4.16%)
May 11, 2021 64.54 68.05 64.18 67.01 560,493 +0.88(+1.33%)
May 10, 2021 69.41 69.53 65.83 66.13 480,659 -3.40(-4.89%)
May 07, 2021 70.48 71.01 69.42 69.53 542,192 -0.57(-0.81%)
May 06, 2021 68.61 70.91 67.15 70.10 884,541 +1.53(+2.23%)
May 05, 2021 70.27 70.84 67.92 68.57 576,331 -1.32(-1.89%)
May 04, 2021 72.23 72.30 68.65 69.89 874,043 -3.24(-4.43%)
May 03, 2021 73.14 74.02 72.23 73.13 735,490 +0.73(+1.01%)
Apr 30, 2021 73.47 73.84 71.55 72.40 574,700 -1.81(-2.44%)
Apr 29, 2021 75.53 76.41 73.40 74.21 517,082 -0.52(-0.70%)
Apr 28, 2021 75.00 76.11 74.08 74.73 613,014 -0.79(-1.05%)
Apr 27, 2021 76.89 77.23 75.33 75.52 590,349 -0.96(-1.26%)
Apr 26, 2021 77.16 77.56 75.35 76.48 446,073 -0.21(-0.27%)
Apr 23, 2021 76.00 77.90 75.10 76.69 534,600 +0.89(+1.17%)
Apr 22, 2021 77.85 78.55 75.50 75.80 814,116 -0.23(-0.30%)
Apr 21, 2021 75.98 76.33 74.91 76.03 585,534 -0.07(-0.09%)
Apr 20, 2021 75.26 76.57 74.48 76.10 659,294 +1.08(+1.44%)
Apr 19, 2021 80.13 80.42 74.28 75.02 1,227,228 -5.79(-7.16%)
Apr 16, 2021 79.83 80.96 77.62 80.81 5,988,000 +1.75(+2.21%)
Apr 15, 2021 79.52 79.96 77.20 79.06 802,416 +0.19(+0.24%)
Apr 14, 2021 77.06 79.46 77.02 78.87 858,288 +2.21(+2.88%)
Apr 13, 2021 75.44 77.16 74.27 76.66 861,071 +1.50(+2.00%)
Apr 12, 2021 75.63 75.96 73.58 75.16 672,015 -1.26(-1.65%)
Apr 09, 2021 74.83 76.43 73.50 76.42 618,000 +0.89(+1.18%)
Apr 08, 2021 75.56 76.64 74.81 75.53 1,032,659 +0.78(+1.04%)
Apr 07, 2021 77.39 77.56 74.24 74.75 647,581 -2.94(-3.78%)
Apr 06, 2021 78.05 79.50 77.01 77.69 642,771 -0.71(-0.91%)
Apr 05, 2021 79.71 81.97 77.82 78.40 1,313,736 -0.52(-0.66%)
Apr 01, 2021 79.37 81.09 78.04 78.92 635,600 +0.39(+0.50%)
Mar 31, 2021 78.13 79.30 77.04 78.53 769,349 +2.45(+3.22%)
Mar 30, 2021 75.65 77.59 74.14 76.08 666,058 +0.96(+1.28%)
Mar 29, 2021 75.43 76.25 73.13 75.12 787,610 -0.15(-0.20%)
Mar 26, 2021 75.23 76.82 73.30 75.27 740,100 +0.76(+1.02%)
Mar 25, 2021 72.83 74.55 71.24 74.51 1,338,658 +0.35(+0.47%)
Mar 24, 2021 77.97 78.05 74.01 74.16 829,157 -3.42(-4.41%)
Mar 23, 2021 79.25 79.61 76.82 77.58 450,234 -2.40(-3.00%)
Mar 22, 2021 76.53 80.73 75.24 79.98 863,619 +3.96(+5.21%)
Mar 19, 2021 77.42 78.18 75.99 76.02 1,278,300 -0.91(-1.18%)
Mar 18, 2021 78.73 78.77 76.61 76.93 876,831 -2.55(-3.21%)
Mar 17, 2021 80.81 81.20 78.65 79.48 711,535 -2.77(-3.37%)
Mar 16, 2021 84.20 84.62 81.37 82.25 439,406 -1.94(-2.30%)
Mar 15, 2021 86.06 86.70 82.56 84.19 675,516 -3.24(-3.71%)
Mar 12, 2021 86.16 87.79 85.53 87.43 413,300 +0.20(+0.23%)
Mar 11, 2021 87.13 88.48 86.42 87.23 524,935 +1.61(+1.88%)
Mar 10, 2021 86.35 88.87 84.21 85.62 675,346 +1.30(+1.54%)
Mar 09, 2021 81.99 85.23 81.80 84.32 825,424 +5.12(+6.46%)
Mar 08, 2021 79.96 82.39 78.14 79.20 731,937 -1.00(-1.25%)
Mar 05, 2021 79.44 80.50 73.35 80.20 1,054,100 +2.00(+2.56%)
Mar 04, 2021 81.23 81.99 76.41 78.20 1,039,115 -3.04(-3.74%)
Mar 03, 2021 82.53 83.60 79.91 81.24 999,013 -1.75(-2.11%)
Mar 02, 2021 85.93 87.53 82.32 82.99 1,362,328 -1.68(-1.98%)
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.