$41.35 -0.36 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
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
6/15/20160.210.210.210.21750
6/14/201642.7743.3542.5442.99200,282
6/14/20160.230.230.210.2113,965
6/13/201642.9843.5442.7442.87227,793
6/13/20160.220.240.220.2472,800
6/10/201643.9143.9143.1043.13124,549
6/10/20160.230.230.200.2016,000
6/9/201644.0044.2343.8243.98111,684
6/9/20160.250.250.230.23118,500
6/8/201644.0744.6544.0744.26104,655
6/8/20160.250.260.250.2551,700
6/7/201644.5044.6644.3944.4599,067
6/7/20160.250.260.250.2617,550
6/6/201643.9044.4643.8344.33164,092
6/6/20160.260.260.260.2639,500
6/3/201643.5843.8743.5343.6676,656
6/3/20160.240.240.240.2413,700
6/2/201643.2943.5242.8943.50104,575
6/2/20160.240.240.240.247,000
6/1/201643.2743.6243.0543.56100,392
6/1/20160.240.240.240.243,950
5/31/201643.3943.6543.1543.61141,752
5/31/20160.250.250.230.2361,500
5/30/20160.260.260.260.26560
5/27/201643.4143.6343.1943.3873,493
5/27/20160.250.260.250.26736,770
5/26/201643.5843.6643.2843.2988,083
5/26/20160.250.260.250.265,000
5/25/201643.9543.9543.2643.39116,593
5/25/20160.250.250.250.2565,000
5/24/201643.2843.9243.2743.74178,605
5/24/20160.250.250.250.250
5/23/201642.7243.2042.7142.98186,204
5/20/201642.4842.6342.2342.55102,495
5/20/20160.250.250.250.2510,500
5/19/201641.3442.2941.1842.2676,225
5/19/20160.270.270.250.2669,000
5/18/201641.6542.3041.4841.75135,326
5/18/20160.260.260.260.264,300
5/17/201642.5742.5741.8342.06196,089
5/17/20160.270.270.270.272,800
5/16/201642.7042.9742.5842.70127,834
5/16/20160.280.280.280.280
5/13/201642.6142.6642.1142.63112,617
5/13/20160.280.280.280.280
5/12/201642.7842.7842.3242.6188,960
5/12/20160.270.280.260.2822,500
5/11/201643.4843.5041.9942.54116,006
5/11/20160.240.260.240.2614,500
5/10/201643.0343.5242.7443.47135,355
5/10/20160.260.260.250.25109,300
5/9/201642.8443.1442.5442.98173,456
5/9/20160.250.260.250.2637,300
5/6/201642.9343.5842.1243.03185,851
5/6/20160.250.250.250.25100,100
5/5/201644.8245.1343.7243.81200,201
5/5/20160.250.250.250.2514,842
5/4/201642.9743.6842.9743.41135,751
5/4/20160.260.260.250.2516,000
5/3/201643.4443.5742.4643.13169,215
5/3/20160.280.280.250.2521,542
5/2/201643.2044.0243.1543.75134,611
5/2/20160.280.280.270.28111,500
4/29/201643.4743.8243.1443.4099,952
4/29/20160.290.290.260.2865,755
4/28/201643.6644.1943.4743.58130,678
4/28/20160.240.270.240.25109,300
4/27/201643.3544.0643.2443.79142,055
4/27/20160.240.240.220.2226,985
4/26/201643.2643.7943.2643.6674,693
4/26/20160.240.240.210.211,800
4/25/201643.2843.2842.5743.0070,897
4/25/20160.230.230.230.231,000
4/22/201642.5943.4442.5943.20115,034
4/22/20160.230.230.230.2327,500
4/21/201642.7042.8142.1342.63172,900
4/21/20160.230.230.160.22683,850
4/20/201642.9443.2242.5242.5363,959
4/20/20160.260.270.250.25159,982
4/19/201642.9942.9942.6742.9399,063
4/19/20160.290.290.260.2770,765
4/18/201642.1742.8942.0542.75102,821
4/18/20160.270.270.270.27182,687
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center