$35.10 -0.37 (%) Ormat Technologies Inc - NYSE

Feb. 11, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
2/10/201635.2835.8635.2335.47173,180
2/10/20160.090.090.090.090
2/9/201635.0235.7534.8435.58286,250
2/9/20160.090.090.090.091,000
2/8/201634.0935.7634.0935.10138,852
2/8/20160.100.100.090.0928,000
2/5/201634.9735.2534.7534.91216,542
2/5/20160.090.090.090.090
2/4/201634.9935.7034.8235.0876,685
2/4/20160.090.100.090.0938,000
2/3/201634.6735.0434.4334.94104,907
2/3/20160.080.080.080.080
2/2/201634.2834.6533.9334.44204,946
2/2/20160.080.080.080.080
2/1/201634.6835.1534.5234.71139,752
2/1/20160.080.080.080.080
1/29/201634.7835.4634.7835.40191,895
1/29/20160.100.100.080.085,600
1/28/201633.9334.9533.8834.56118,993
1/28/20160.080.080.080.085,000
1/27/201633.8134.2833.3733.48148,666
1/27/20160.080.080.080.080
1/26/201633.5134.3233.3834.19135,814
1/26/20160.080.080.080.083,000
1/25/201634.1334.1733.1833.29112,661
1/25/20160.080.080.080.0830,000
1/22/201633.7234.5933.7034.56133,250
1/22/20160.090.090.090.090
1/21/201633.1833.7633.0833.38185,660
1/21/20160.090.090.090.090
1/20/201633.3833.8132.2533.62154,993
1/20/20160.090.090.090.0915,100
1/19/201633.9034.0233.5333.84136,534
1/19/20160.100.100.100.1079,300
1/18/20160.090.100.090.0955,586
1/15/201633.9334.4533.1233.64115,956
1/15/20160.080.090.080.0854,000
1/14/201634.4435.0434.1734.65201,267
1/14/20160.080.080.080.0864,164
1/13/201635.3135.5134.0734.24115,857
1/13/20160.080.080.080.08362
1/12/201635.9735.9735.0135.21139,717
1/12/20160.080.090.080.0864,850
1/11/201635.7536.0335.6035.89168,738
1/11/20160.080.080.080.08323,750
1/8/201635.5236.0835.2735.38167,547
1/8/20160.080.080.080.082,400
1/7/201635.0435.8535.0435.36208,193
1/7/20160.080.080.080.0827,000
1/6/201634.7935.7234.5435.63209,446
1/6/20160.090.090.090.0911,962
1/5/201635.1535.4034.7535.23152,782
1/5/20160.080.080.080.0850,500
1/4/201635.6336.0335.0035.15218,141
1/4/20160.090.090.080.0843,200
12/31/201536.4337.0736.1536.47128,130
12/31/20150.080.090.080.0915,500
12/30/201536.6036.8036.5136.56106,254
12/30/20150.080.080.080.08164,400
12/29/201536.7636.9536.5836.66150,694
12/29/20150.080.090.080.0842,430
12/28/201536.7037.1436.5537.0193,294
12/24/201536.7537.1736.6036.9870,324
12/24/20150.080.080.080.0863,000
12/23/201536.6037.2636.4836.95158,721
12/23/20150.080.080.080.087,361,450
12/22/201536.7037.0136.1436.83115,503
12/22/20150.080.080.080.086,500
12/21/201536.8237.1136.5837.04204,454
12/21/20150.080.080.080.0899,460
12/18/201535.5237.0635.5236.83382,461
12/18/20150.080.080.080.080
12/17/201535.7435.9035.3635.6971,936
12/17/20150.080.080.080.080
12/16/201534.6135.6434.5935.46109,740
12/16/20150.080.080.080.084,500
12/15/201534.2034.3833.9134.2498,278
12/15/20150.080.080.080.084,300
12/14/201534.1534.3033.6033.88112,222
12/14/20150.080.080.080.08402,000
12/11/201534.0134.8633.9734.16126,443
12/11/20150.080.080.080.089,000
12/10/201535.0835.3234.3434.5490,305
12/10/20150.080.090.080.0853,017
12/9/201535.1035.3334.9635.08134,780
12/9/20150.080.080.080.080
12/8/201535.3735.7635.2135.3989,759
12/8/20150.080.080.080.0872,022
12/7/201536.0736.1835.5335.65123,946
12/7/20150.080.090.080.0926,400
12/4/201536.1036.6936.1036.5299,507
12/4/20150.080.080.080.080
12/3/201536.8837.1036.0436.09108,430
12/3/20150.080.080.080.080
12/2/201537.1937.3336.3836.4555,002
12/2/20150.080.080.080.0862,100
12/1/201536.9337.3536.7937.24102,573
12/1/20150.070.070.070.073,000
11/30/201536.5037.1836.4836.75142,035
11/30/20150.070.070.070.0712,000
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center