$43.58 -0.21 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

Apr. 28, 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
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
4/15/201641.5841.9841.3941.8585,804
4/15/20160.270.280.270.286,200
4/14/201641.2941.8841.2241.7483,918
4/14/20160.280.280.270.2717,383
4/13/201641.0541.3740.8641.30133,576
4/13/20160.270.280.270.2830,200
4/12/201640.5941.0640.3841.0595,653
4/12/20160.280.310.270.30150,075
4/11/201640.5440.7540.0940.2489,124
4/11/20160.260.280.260.28244,900
4/8/201640.6740.9940.4140.5279,078
4/8/20160.250.270.250.27279,023
4/7/201640.4440.5640.1440.42172,469
4/7/20160.240.250.230.2560,750
4/6/201641.0441.0740.3840.78162,373
4/6/20160.250.250.230.23107,500
4/5/201640.8141.3040.5441.09193,276
4/5/20160.240.250.240.25165,500
4/4/201641.4341.4740.9841.11119,352
4/4/20160.240.240.230.23195,200
4/1/201640.9441.6740.2541.67107,859
4/1/20160.230.240.230.2449,800
3/31/201640.8341.3540.8041.24107,143
3/31/20160.230.230.230.2356,000
3/30/201641.6841.6840.7940.83130,546
3/30/20160.230.240.230.24185,000
3/29/201640.2541.6940.2541.56180,042
3/29/20160.230.230.230.23229,150
3/28/201640.0640.4039.9940.2480,304
3/28/20160.210.230.210.2379,204
3/24/201640.2540.5140.0240.4462,654
3/24/20160.230.230.230.2315,000
3/23/201640.4840.7040.2240.3896,418
3/23/20160.230.230.230.23156,000
3/22/201640.6041.0840.5040.6971,804
3/22/20160.230.230.230.2333,000
3/21/201640.7641.0440.5340.77180,588
3/21/20160.230.240.220.2259,650
3/18/201640.9941.1740.5941.07234,597
3/18/20160.240.240.220.23328,964
3/17/201639.8940.9439.7740.75102,230
3/17/20160.230.240.220.24110,000
3/16/201639.6640.2239.5239.84127,225
3/16/20160.200.220.200.22516,000
3/15/201639.3839.9539.3839.67153,764
3/15/20160.200.200.190.20529,832
3/14/201639.6139.8339.2239.51255,614
3/14/20160.170.200.170.20558,000
3/11/201640.4940.9640.4940.91124,808
3/11/20160.200.200.190.1923,200
3/10/201640.1141.0039.8440.49215,586
3/10/20160.180.200.180.19196,159
3/9/201639.9040.3539.7540.08197,665
3/9/20160.160.180.160.1846,550
3/8/201639.3639.8339.2939.49208,934
3/8/20160.170.180.160.1835,900
3/7/201639.3539.7439.2739.47198,704
3/7/20160.180.180.150.17122,750
3/4/201639.4340.1939.2340.18236,186
3/4/20160.150.180.150.18269,400
3/3/201639.2739.7039.2139.45196,829
3/3/20160.140.150.140.15140,500
3/2/201638.3539.2638.1439.20267,480
3/2/20160.140.150.120.13113,024
3/1/201638.5338.7738.2038.68211,703
3/1/20160.150.150.140.157,000
2/29/201638.3338.6038.1338.16289,861
2/29/20160.130.150.130.15333,078
2/26/201638.6439.4937.9238.76242,366
2/26/20160.130.130.110.12152,000
2/25/201637.9739.0637.7438.97192,218
2/25/20160.140.140.120.13168,000
2/24/201637.1338.0036.9138.00273,816
2/24/20160.150.150.140.14177,500
2/23/201636.6837.1536.6036.75147,520
2/23/20160.140.150.130.13109,305
2/22/201636.8737.3036.7536.89124,882
2/22/20160.140.140.130.136,500
2/19/201636.4336.8836.3536.45176,303
2/19/20160.140.150.140.14190,000
2/18/201636.0836.5635.8736.35202,776
2/18/20160.110.160.110.16749,657
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center