$33.31 +0.11 (%) Ormat Technologies Inc - NYSE

Mar. 4, 2015 | 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
3/4/201532.6633.5632.6133.31161,576
3/4/20150.090.100.090.09152,800
3/3/201533.1833.4132.7033.20189,625
3/3/20150.090.100.090.1089,600
3/2/201534.0034.0033.1633.47227,025
3/2/20150.090.100.090.1098,000
2/27/201534.1134.3233.5634.10492,289
2/27/20150.100.100.090.09341,000
2/26/201532.8335.0432.8035.00335,156
2/26/20150.090.100.090.10132,660
2/25/201532.4332.8731.8132.62281,369
2/25/20150.090.090.090.097,300
2/24/201531.2831.9931.1631.99164,127
2/24/20150.090.090.090.0964,500
2/23/201531.3831.4530.8431.34170,975
2/23/20150.100.100.100.108,541
2/20/201531.9932.0131.2431.86190,504
2/20/20150.090.090.090.09122,100
2/19/201530.8232.7530.8231.99771,983
2/19/20150.090.090.090.0943,301
2/18/201530.3930.8030.0130.54308,854
2/18/20150.090.090.090.0910,000
2/17/201530.5130.7330.2030.38354,300
2/17/20150.090.090.090.0961,000
2/13/201530.1830.5029.6230.42212,707
2/13/20150.100.100.090.0930,701
2/12/201530.0630.5029.5130.102,418,939
2/12/20150.100.100.090.0932,745
2/11/201530.9231.3330.1130.34837,257
2/11/20150.090.090.090.0972,439
2/10/201530.7232.1030.6531.73673,008
2/10/20150.090.090.090.09250
2/9/201528.6930.6528.6430.32499,469
2/9/20150.100.100.090.1010,600
2/6/201527.9528.0927.3227.43101,033
2/6/20150.100.100.090.1083,000
2/5/201527.3628.1027.3327.96115,164
2/5/20150.090.100.090.10107,988
2/4/201527.3127.6027.1427.2070,353
2/4/20150.090.090.090.0935,300
2/3/201527.0427.4926.5627.39104,079
2/3/20150.090.090.090.0958,280
2/2/201526.8527.3426.4726.8464,348
2/2/20150.100.100.090.0963,055
1/30/201527.3627.4726.6826.7569,043
1/30/20150.100.100.090.096,125
1/29/201527.3527.6727.1627.6367,452
1/29/20150.090.090.090.091,500
1/28/201527.5927.8427.1827.2682,640
1/28/20150.090.090.090.0910,390
1/27/201527.4927.5027.2927.3466,880
1/27/20150.100.100.090.0915,100
1/26/201527.0427.7426.7427.68117,404
1/26/20150.100.100.100.1012,500
1/23/201526.6127.2426.4127.07159,699
1/23/20150.100.100.090.1053,600
1/22/201526.5726.6926.3026.5449,218
1/22/20150.090.100.090.10357,750
1/21/201526.7126.7926.3226.52106,251
1/21/20150.090.090.090.091,056,000
1/20/201527.2427.2426.6826.73115,768
1/20/20150.080.090.080.09281,190
1/19/20150.080.080.070.0883,400
1/16/201527.1027.4827.1027.2451,094
1/16/20150.070.070.070.0719,899
1/15/201527.3027.5827.0127.1454,299
1/15/20150.080.090.070.07368,626
1/14/201527.1527.3927.0327.2741,094
1/14/20150.090.100.080.09634,749
1/13/201527.0127.5626.8727.4567,099
1/13/20150.090.090.080.0876,816
1/12/201526.4826.8726.2526.8166,883
1/12/20150.090.100.090.10109,200
1/9/201526.5526.5526.1126.3635,703
1/9/20150.090.090.090.0910,800
1/8/201526.5326.6726.4726.5836,591
1/8/20150.080.090.080.09149,150
1/7/201526.4226.5625.9126.3141,150
1/7/20150.080.080.080.08246,800
1/6/201526.6827.0126.0926.1970,508
1/6/20150.080.080.080.08315,960
1/5/201527.3527.3526.3826.5657,575
1/5/20150.080.080.080.08363,550
1/2/201527.3527.4726.9527.4399,603
1/2/20150.080.080.080.08372,550
12/31/201427.5627.5627.1627.1852,692
12/31/20140.070.080.070.088,000
12/30/201427.7027.7027.3927.4988,530
12/30/20140.070.080.070.08134,504
12/29/201427.5227.9527.5227.71120,688
12/29/20140.080.080.080.0831,940
12/26/201427.6127.9927.5227.6838,957
12/24/201427.5127.7027.4027.4932,540
12/24/20140.070.080.070.0736,144
12/23/201427.5827.6927.4027.5454,266
12/23/20140.080.080.070.0882,620
12/22/201427.6627.7127.0527.4375,840
12/22/20140.070.080.070.0750,150
12/19/201427.7027.9527.6427.69107,658
12/19/20140.070.080.070.0713,370
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center