$27.38 -0.46 (%) Ormat Technologies Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
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
11/13/20140.070.090.070.08245,600
11/12/201425.9326.8425.6926.79149,875
11/12/20140.080.080.070.07120,440
11/11/201427.0027.0025.4625.96286,596
11/11/20140.080.080.080.0827,000
11/10/201428.2428.5428.1128.47139,996
11/10/20140.080.080.070.07166,655
11/7/201428.2728.5228.2628.39116,947
11/7/20140.080.080.080.08917,000
11/6/201428.9528.9527.9028.2349,386
11/6/20140.080.090.080.084,551,388
11/5/201428.3328.6628.2228.5481,984
11/5/20140.090.090.080.09373,900
11/4/201428.3028.7228.2228.4736,678
11/4/20140.090.090.090.0939,250
11/3/201428.9329.4328.3528.5574,517
11/3/20140.090.090.090.09100
10/31/201428.7529.0128.5528.9566,302
10/31/20140.090.100.090.1023,600
10/30/201427.8528.7527.8528.6755,716
10/30/20140.100.110.090.09176,200
10/29/201428.0428.3927.6528.0064,779
10/29/20140.090.100.090.10137,830
10/28/201427.7127.9327.4727.86122,827
10/28/20140.090.100.090.10140,700
10/27/201427.7827.8627.4527.6836,605
10/27/20140.090.100.090.1025,000
10/24/201428.0628.0627.7027.8935,044
10/24/20140.090.090.090.092,800
10/23/201428.2828.5927.9127.9878,063
10/23/20140.100.100.090.10109,500
10/22/201428.6628.7528.0828.1829,150
10/22/20140.100.100.100.100
10/21/201428.1928.6328.0928.5849,363
10/21/20140.110.110.100.1023,100
10/20/201427.5528.1027.5528.0241,989
10/20/20140.100.100.100.1014,760
10/17/201428.1328.1327.6527.7245,359
10/17/20140.100.100.100.1027,540
10/16/201426.6528.1926.6527.7860,888
10/16/20140.110.110.100.10200,000
10/15/201427.3327.4226.5027.0381,295
10/15/20140.100.110.100.10182,300
10/14/201426.5227.6726.3927.57104,643
10/14/20140.100.100.100.1035,600
10/13/201421.7926.6625.5026.2343,691
10/10/201425.8926.4925.8526.0442,324
10/10/20140.090.100.090.1023,308
10/9/201427.0127.2626.0026.0232,341
10/9/20140.090.090.090.091,000
10/8/201426.3927.1526.3627.0960,622
10/8/20140.090.090.090.09149,100
10/7/201426.3626.7326.2126.4438,351
10/7/20140.090.090.090.0936,253
10/6/201427.0227.0426.5026.5642,442
10/6/20140.090.090.090.0947,004
10/3/201427.1427.1826.8327.0030,523
10/3/20140.090.090.090.0919,260
10/2/201426.1627.0626.1626.8971,557
10/2/20140.100.100.090.0961,882
10/1/201426.1726.3926.1226.2265,328
10/1/20140.090.090.090.09139,000
9/30/201426.2026.5626.1226.27142,724
9/30/20140.090.100.090.1040,000
9/29/201426.2726.5626.0426.33117,905
9/29/20140.100.100.100.1073,766
9/26/201426.3326.5226.2526.4938,310
9/26/20140.100.100.100.10158,000
9/25/201426.7926.9426.3126.3943,129
9/25/20140.120.120.100.1052,400
9/24/201427.2227.2226.8026.9235,325
9/24/20140.100.110.100.1111,559
9/23/201427.6227.8327.0327.1137,703
9/23/20140.100.110.100.1178,500
9/22/201427.7928.0427.6627.7446,114
9/22/20140.120.120.100.1039,875
9/19/201428.0428.2027.7927.9479,840
9/19/20140.110.120.100.1184,848
9/18/201427.8028.1427.7728.0147,715
9/18/20140.110.110.110.1180,000
  • Showing 1-100 of 2,502 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center