$27.34 -0.34 (%) Ormat Technologies Inc - NYSE

Jan. 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
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
12/18/201427.7127.9527.1427.71127,580
12/18/20140.080.080.080.0884,700
12/17/201426.4227.5926.3727.51119,938
12/17/20140.070.080.070.0778,200
12/16/201426.1426.9026.0026.3462,855
12/16/20140.080.080.070.0739,662
12/15/201427.1327.1326.0626.2785,328
12/15/20140.070.070.070.0738,600
12/12/201426.6427.2326.6426.9368,135
12/12/20140.080.080.080.0844,700
12/11/201425.9727.0025.9726.8869,500
12/11/20140.080.080.080.0833,838
12/10/201426.8326.9725.7625.9256,759
12/10/20140.080.080.080.0818,500
12/9/201426.5027.0626.4026.9680,572
12/9/20140.080.080.080.08126,700
12/8/201426.9327.3326.5526.7065,108
12/8/20140.070.080.070.0842,800
12/5/201426.9227.3926.8226.9240,182
12/5/20140.070.070.070.0730,500
12/4/201426.9927.2226.6626.9662,053
12/4/20140.080.080.070.0771,400
12/3/201427.2127.4427.0027.0681,016
12/3/20140.070.070.070.0770,015
12/2/201426.5727.1826.5027.1371,714
12/2/20140.080.080.070.07122,879
12/1/201427.1527.1526.5326.62139,950
12/1/20140.070.070.070.07196,000
11/28/201427.7027.9027.3427.3830,975
11/28/20140.080.080.080.0815,100
11/27/20140.080.080.070.0853,650
11/26/201427.6927.8727.5827.8461,933
11/26/20140.070.080.070.0824,600
11/25/201427.7527.9027.6127.7785,954
11/25/20140.070.080.070.0852,350
11/24/201428.0028.0027.6327.8066,906
11/24/20140.070.070.070.07105,500
11/21/201428.3028.3127.9928.1059,262
11/21/20140.070.070.070.07227,550
11/20/201427.1127.9927.0427.9772,240
11/20/20140.080.080.060.07861,400
11/19/201427.3727.8427.0427.2458,959
11/19/20140.070.080.070.0830,600
11/18/201427.4027.5727.3027.3651,812
11/18/20140.080.080.070.08430,000
11/17/201427.4327.8027.3527.3785,620
11/17/20140.090.090.070.08664,650
11/14/201427.1527.5626.9227.3951,907
11/14/20140.080.080.080.08139,000
11/13/201426.8727.1626.6727.1181,439
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center