$39.60 +0.08 (%) Ormat Technologies Inc - NYSE

Jul. 27, 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
7/27/201539.1039.8339.0739.6082,558
7/27/20150.080.080.070.0819,737
7/24/201539.5339.8639.4039.52102,681
7/24/20150.080.080.070.0716,650
7/23/201540.1840.2339.5139.73109,628
7/23/20150.080.080.070.0822,250
7/22/201539.1840.2939.1839.90121,186
7/22/20150.080.080.070.0892,625
7/21/201539.3539.4739.1639.38102,928
7/21/20150.080.080.080.08503,000
7/20/201539.4739.4738.8038.97100,770
7/20/20150.090.090.090.0994,000
7/17/201538.9539.2538.8839.0655,826
7/17/20150.090.090.090.09172,000
7/16/201539.0339.1538.6539.0377,730
7/16/20150.090.090.090.09125,550
7/15/201539.1139.2038.5838.8165,018
7/15/20150.090.090.090.0919,000
7/14/201538.9939.1638.9139.0077,128
7/14/20150.090.090.090.0936,818
7/13/201539.1139.1938.7039.13108,869
7/13/20150.090.090.090.0993,000
7/10/201537.8838.6137.8038.5691,540
7/10/20150.090.090.090.097,000
7/9/201537.8738.0137.2737.4796,162
7/9/20150.090.090.090.0931,500
7/8/201537.9337.9437.4637.5875,041
7/8/20150.100.100.090.10128,000
7/7/201537.8538.6737.7238.35121,150
7/7/20150.090.100.090.0982,966
7/6/201537.4037.8337.3037.72101,375
7/6/20150.090.090.090.097,800
7/3/20150.090.090.090.0915,700
7/2/201537.8937.9037.0837.5273,278
7/2/20150.090.090.090.0910,000
7/1/201538.0238.1037.5137.74100,273
6/30/201538.0038.0037.3237.68166,516
6/30/20150.090.090.090.092,000
6/29/201538.0738.5236.9036.93149,489
6/29/20150.090.090.090.0992,000
6/26/201538.5438.7638.1538.41498,500
6/26/20150.090.090.090.096,382
6/25/201538.8038.8638.0638.43157,620
6/25/20150.090.090.090.090
6/24/201538.7839.0238.6438.8297,455
6/24/20150.090.090.090.094,000
6/23/201539.2539.2538.5939.03111,386
6/23/20150.090.090.090.095,400
6/22/201539.1239.6639.0339.51248,769
6/22/20150.090.090.090.09111,500
6/19/201538.3238.5638.0338.32338,854
6/19/20150.090.090.090.090
6/18/201537.7938.4737.7738.27174,015
6/18/20150.090.090.090.09206,600
6/17/201537.7438.0637.4737.67105,137
6/17/20150.090.090.090.092,000
6/16/201537.5138.0737.4738.06120,192
6/16/20150.090.090.090.09344,500
6/15/201536.7637.8336.6237.66215,875
6/15/20150.090.090.090.0952,600
6/12/201536.9636.9636.3936.86122,205
6/12/20150.090.090.090.0911,875
6/11/201537.1737.2536.7036.9799,078
6/11/20150.090.090.090.091,417
6/10/201536.8937.7936.8937.35135,237
6/10/20150.100.100.100.100
6/9/201537.0637.1936.4436.93104,991
6/9/20150.090.100.090.1022,500
6/8/201537.1437.5036.9636.99104,565
6/8/20150.090.090.090.0923,060
6/5/201537.0637.2436.5837.0377,755
6/5/20150.090.090.090.0935,000
6/4/201537.2037.6936.7737.0296,142
6/4/20150.090.090.090.092,500
6/3/201537.5837.8637.2737.73119,326
6/3/20150.100.100.100.1035,000
6/2/201537.5237.7437.0237.66102,617
6/2/20150.090.100.100.1067,000
6/1/201537.3537.8137.0537.45113,977
6/1/20150.090.100.090.10130,540
5/29/201537.0637.3236.6637.10110,269
5/29/20150.090.090.090.093,000
5/28/201537.0537.4636.8337.1867,996
5/28/20150.090.090.090.09139,200
5/27/201536.7637.6536.6637.6494,298
5/27/20150.090.090.080.0850,000
5/26/201537.3137.3736.6636.81102,323
5/26/20150.090.090.090.0999,600
5/25/20150.090.090.090.0972,000
5/22/201537.9338.1837.2937.5160,338
5/22/20150.100.100.090.0927,000
5/21/201537.7238.0537.3937.9278,167
5/21/20150.100.100.090.0954,400
5/20/201537.7638.1637.5637.9992,020
5/20/20150.100.100.100.103,300
5/19/201537.9538.0437.1037.52101,858
5/19/20150.100.100.100.1089,000
5/18/201537.7138.1537.6238.06170,567
5/15/201537.9537.9537.1437.8591,908
5/15/20150.100.100.100.10343,300
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!