$48.80 0.00 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
8/25/201648.4949.0648.4948.8091,434
8/25/20160.180.190.180.19464,313
8/24/201648.5348.6048.2748.58104,464
8/24/20160.220.220.180.1898,230
8/23/201648.5048.8848.5048.6399,907
8/23/20160.220.220.220.2232,840
8/22/201648.1148.4447.9448.30105,727
8/22/20160.220.230.220.2211,200
8/19/201648.1048.3247.7448.09140,182
8/19/20160.220.230.220.22232,800
8/18/201647.6648.4047.6148.3985,423
8/18/20160.220.240.220.2314,000
8/17/201647.2847.7846.9547.74152,672
8/17/20160.220.250.220.2382,894
8/16/201647.7947.7947.2147.23102,676
8/16/20160.220.240.220.2214,400
8/15/201647.6748.3147.6747.90170,599
8/15/20160.240.240.230.23157,460
8/12/201647.7948.4547.6047.6191,139
8/12/20160.250.250.230.2310,800
8/11/201648.1148.1947.7647.77199,618
8/11/20160.250.250.220.2444,500
8/10/201648.3648.3647.7847.8394,958
8/10/20160.240.250.240.258,250
8/9/201648.1848.5848.0448.16139,087
8/9/20160.250.250.230.2366,608
8/8/201648.2448.3047.9948.08122,404
8/8/20160.260.260.240.2424,350
8/5/201647.7047.9347.3147.83208,023
8/5/20160.260.260.250.2544,500
8/4/201647.7247.9847.2947.56195,450
8/4/20160.250.260.250.2634,909
8/3/201646.9049.1046.7348.40374,187
8/3/20160.240.270.220.24129,500
8/2/201645.9545.9745.5345.75148,948
8/2/20160.240.240.240.2445,700
8/1/201645.8646.0445.6445.80129,498
7/29/201645.6346.1345.1545.64127,872
7/29/20160.230.230.230.238,500
7/28/201645.4645.6345.1445.5198,092
7/28/20160.230.240.230.2411,500
7/27/201645.4845.4844.7645.1296,088
7/27/20160.230.240.230.2420,000
7/26/201645.3045.5345.0445.4596,688
7/26/20160.230.230.230.231,450
7/25/201645.2945.5345.1845.29111,067
7/25/20160.240.240.240.240
7/22/201644.6645.2344.6645.1052,396
7/22/20160.240.240.240.24600
7/21/201644.5144.8044.4144.7587,812
7/21/20160.220.240.220.2431,300
7/20/201644.7544.9244.5444.6662,122
7/20/20160.230.230.220.2230,500
7/19/201645.1945.2544.6244.7772,674
7/19/20160.230.250.230.2310,000
7/18/201645.1945.3845.0845.14112,414
7/18/20160.230.240.230.246,860
7/15/201644.8945.0144.6344.86130,786
7/15/20160.240.240.240.2424,200
7/14/201644.6845.0444.6644.67148,709
7/14/20160.220.230.220.2327,000
7/13/201644.1544.5844.0744.54105,121
7/13/20160.230.230.230.231,600
7/12/201644.1944.5443.6744.16141,631
7/12/20160.240.270.210.23788,985
7/11/201644.1444.1443.8643.94129,713
7/11/20160.250.250.240.242,500
7/8/201643.5244.0143.4143.92142,877
7/8/20160.250.250.250.252,000
7/7/201643.1443.2942.7243.26106,467
7/7/20160.270.270.270.271,225
7/6/201643.3943.5943.1343.19128,329
7/6/20160.280.280.280.2831,500
7/5/201643.4643.6443.0343.51238,717
7/5/20160.260.280.260.2866,705
7/4/20160.220.280.220.27140,435
7/1/201643.8844.0743.3843.76103,919
6/30/201642.7043.7742.7043.76157,509
6/30/20160.220.220.220.221,000
6/29/201642.9543.2042.5842.99137,588
6/29/20160.240.240.220.22157,900
6/28/201641.8242.8041.5642.46193,674
6/28/20160.240.250.240.2515,000
6/27/201641.2541.7041.1241.35196,339
6/27/20160.230.240.230.2415,200
6/24/201642.0442.6941.5441.71392,240
6/24/20160.270.270.220.23130,300
6/23/201643.3143.4142.8243.35123,084
6/23/20160.260.260.260.263,000
6/22/201643.2343.4642.8742.9385,487
6/22/20160.250.270.250.2684,550
6/21/201643.3843.4443.0243.2284,683
6/21/20160.230.250.230.2386,700
6/20/201643.4443.7743.3143.32172,775
6/20/20160.230.230.230.23308,275
6/17/201642.5442.8842.3842.65238,709
6/17/20160.230.230.230.2322,000
6/16/201642.6342.7842.1342.64147,532
6/16/20160.220.230.220.2319,050
6/15/201643.0843.3742.9243.14111,576
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center