Ormat Technologies (NY: ORA )

69.96 USD -1.08 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 71.61 71.78 69.59 69.96 296,573 -1.08(-1.52%)
Jun 11, 2021 71.24 71.90 70.77 71.04 222,162 +0.23(+0.32%)
Jun 10, 2021 70.48 71.27 69.75 70.81 219,906 +0.56(+0.80%)
Jun 09, 2021 71.78 72.04 69.45 70.25 327,361 -0.80(-1.13%)
Jun 08, 2021 69.96 71.28 69.20 71.05 683,366 +2.04(+2.96%)
Jun 07, 2021 68.41 69.45 67.71 69.01 357,507 +0.39(+0.57%)
Jun 04, 2021 68.69 69.18 68.00 68.62 296,577 -0.08(-0.12%)
Jun 03, 2021 68.76 69.65 68.03 68.70 378,988 -0.25(-0.36%)
Jun 02, 2021 68.69 69.40 67.93 68.95 391,339 -0.40(-0.58%)
Jun 01, 2021 69.63 70.14 68.47 69.35 320,794 +0.30(+0.43%)
May 28, 2021 70.19 71.17 68.64 69.05 382,049 -0.97(-1.39%)
May 27, 2021 70.36 70.92 69.62 70.02 509,910 -0.34(-0.48%)
May 26, 2021 68.46 70.78 68.42 70.36 511,580 +1.99(+2.91%)
May 25, 2021 69.37 70.25 68.19 68.37 446,476 -0.93(-1.34%)
May 24, 2021 71.24 71.71 68.68 69.30 724,381 +2.00(+2.97%)
May 21, 2021 67.95 67.95 66.43 67.30 593,068 +0.11(+0.16%)
May 20, 2021 68.65 69.53 66.90 67.19 446,898 +0.15(+0.22%)
May 19, 2021 65.18 67.08 65.18 67.04 507,584 +1.07(+1.62%)
May 18, 2021 65.46 67.00 64.63 65.97 484,154 +0.63(+0.96%)
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%)
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.