$34.25 -0.24 (%) Ormat Technologies Inc - NYSE

Sep. 4, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
9/3/201534.6134.9334.3734.4982,822
9/3/20150.070.070.070.071,000
9/2/201534.8835.0534.0634.66114,364
9/2/20150.070.070.070.0745,000
9/1/201534.4234.7934.0134.20168,664
9/1/20150.070.070.070.077,500
8/31/201534.9535.2634.5935.20105,774
8/31/20150.070.070.070.07232,400
8/28/201535.4635.6734.9835.5575,542
8/28/20150.070.070.070.0719,500
8/27/201535.1935.6034.6435.56107,024
8/27/20150.070.070.070.0710,020
8/26/201534.9835.2034.1135.11143,577
8/26/20150.070.070.070.0723,000
8/25/201536.0636.2234.5534.82170,088
8/25/20150.070.070.070.0710,000
8/24/201535.3935.9834.5634.68243,183
8/24/20150.070.070.070.07108,200
8/21/201535.1736.4334.9535.81153,218
8/21/20150.080.080.070.074,500
8/20/201536.2136.6935.9836.01113,336
8/20/20150.080.080.080.0827,000
8/19/201536.6636.9136.1036.34112,179
8/19/20150.070.070.070.07153,600
8/18/201537.1437.5036.7836.82114,537
8/18/20150.070.070.070.0739,000
8/17/201537.6337.8136.3737.55142,725
8/17/20150.080.080.070.07579,073
8/14/201537.7538.3737.7538.2960,529
8/14/20150.080.090.080.0942,000
8/13/201538.0138.1537.6237.8260,257
8/13/20150.090.090.090.0961,398
8/12/201537.2437.7037.0737.64127,418
8/12/20150.090.100.090.1053,200
8/11/201537.5838.0937.2237.42101,106
8/11/20150.090.100.090.0930,775
8/10/201538.0538.2137.6537.89147,676
8/10/20150.090.090.080.0963,100
8/7/201537.5037.7937.1737.5573,776
8/7/20150.090.090.080.0911,000
8/6/201538.2938.3437.7137.8197,076
8/6/20150.080.090.080.0920,003
8/5/201538.5938.6137.7438.30130,221
8/5/20150.080.080.080.0815,000
8/4/201540.1240.4138.3238.42182,319
8/4/20150.080.080.080.0827,805
8/3/201540.5940.7940.0340.09120,411
7/31/201540.4340.9540.4140.68122,080
7/31/20150.080.080.080.0876,800
7/30/201539.6340.6939.6040.1595,707
7/30/20150.070.080.070.0825,000
7/29/201539.8340.0039.6339.92103,426
7/29/20150.080.080.080.0811,000
7/28/201539.7139.9639.4139.8274,748
7/28/20150.080.080.080.0810,000
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
  • Showing 1-100 of 2,510 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!