$37.51 -0.41 (%) Ormat Technologies Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
5/22/201537.9338.1837.2937.5160,338
5/22/20150.100.100.090.0927,000
5/21/201537.7238.0537.3937.9278,167
5/21/20150.100.100.090.0954,400
5/20/201537.7638.1637.5637.9992,020
5/20/20150.100.100.100.103,300
5/19/201537.9538.0437.1037.52101,858
5/19/20150.100.100.100.1089,000
5/18/201537.7138.1537.6238.06170,567
5/15/201537.9537.9537.1437.8591,908
5/15/20150.100.100.100.10343,300
5/14/201537.5838.0537.5537.9681,987
5/14/20150.100.100.100.1057,000
5/13/201537.4137.5336.8937.4395,843
5/13/20150.100.100.100.1035,300
5/12/201537.1237.3436.6537.30136,355
5/12/20150.100.100.100.10188,048
5/11/201536.9237.6636.7537.06125,750
5/11/20150.110.120.100.11212,340
5/8/201536.8936.9736.3136.65168,407
5/8/20150.090.110.090.11176,500
5/7/201536.8637.4335.8536.20122,668
5/7/20150.090.090.090.0939,400
5/6/201536.2136.5935.9636.50113,576
5/6/20150.100.100.090.0935,150
5/5/201536.6036.6935.9236.14115,311
5/5/20150.090.100.090.1020,000
5/4/201536.5037.4036.4736.79141,420
5/4/20150.100.100.090.0917,974
5/1/201536.8036.9136.0536.71112,556
5/1/20150.090.100.090.1064,200
4/30/201537.5137.5536.4436.59146,348
4/30/20150.090.090.090.091,307,000
4/29/201537.8238.0537.3937.6887,038
4/29/20150.100.100.100.092,200,000
4/28/201537.7138.3637.6738.21161,894
4/28/20150.090.090.090.091,065,000
4/27/201538.3338.3837.4237.51247,387
4/27/20150.090.090.090.0940,750
4/24/201537.6838.3437.6838.3292,822
4/24/20150.090.100.090.09102,000
4/23/201537.6837.8937.4937.7345,454
4/23/20150.100.100.100.100
4/22/201537.7538.0337.0137.8456,945
4/22/20150.090.100.090.1052,250
4/21/201537.9037.9437.4037.6275,646
4/21/20150.090.100.090.0915,100
4/20/201537.0138.0336.9537.76101,971
4/20/20150.100.100.090.0929,500
4/17/201537.5237.5236.4136.84136,201
4/17/20150.100.100.100.1015,000
4/16/201537.5637.8437.2037.7761,297
4/16/20150.090.090.090.090
4/15/201536.9737.7736.9337.51147,523
4/15/20150.100.100.090.0971,000
4/14/201537.9038.0436.8536.93158,405
4/14/20150.100.100.100.105,080
4/13/201537.4438.6337.3437.90100,290
4/13/20150.100.100.090.0913,800
4/10/201537.7237.8037.3737.4788,888
4/10/20150.090.100.090.1033,100
4/9/201537.5337.9737.5037.6390,719
4/9/20150.100.100.100.103,000
4/8/201537.9138.5437.5637.65164,642
4/8/20150.090.100.090.0944,500
4/7/201538.1738.4937.8337.91117,333
4/7/20150.100.100.090.0948,303
4/6/201538.1638.7837.8638.30125,439
4/6/20150.090.100.090.0927,300
4/2/201538.5739.1338.3738.56112,393
4/2/20150.100.100.090.1053,400
4/1/201538.2939.4237.7438.65263,000
4/1/20150.090.100.090.108,750
3/31/201537.0038.0936.9738.02226,891
3/31/20150.090.100.090.0970,750
3/30/201537.8838.3537.7737.94190,096
3/30/20150.090.090.090.0912,000
3/27/201537.5137.7837.1537.54118,576
3/27/20150.100.100.090.095,400
3/26/201537.0237.5836.7237.44121,405
3/26/20150.100.100.100.10211,500
3/25/201538.0038.1337.1937.34157,368
3/25/20150.100.100.090.0935,880
3/24/201537.6838.1037.0537.99179,825
3/24/20150.100.100.090.1017,700
3/23/201537.9538.2237.5837.64292,484
3/23/20150.090.090.090.0939,100
3/20/201538.1539.1337.4837.931,268,776
3/20/20150.100.100.090.10124,010
3/19/201537.3338.1737.3337.85329,851
3/19/20150.090.090.090.0910,900
3/18/201537.0237.8836.2337.35312,678
3/18/20150.090.090.090.0912,800
3/17/201536.5537.6836.2637.48276,312
3/17/20150.090.090.090.097,900
3/16/201535.9036.7035.7036.64238,454
3/16/20150.090.100.090.0938,321
3/13/201537.0037.0035.8936.45223,212
3/13/20150.090.100.090.09151,000
3/12/201535.1737.2335.1636.98483,103
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center