$38.32 +0.59 (%) Ormat Technologies Inc - NYSE

Apr. 24, 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
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
3/12/20150.090.090.090.093,000
3/11/201535.0935.1234.4834.90242,064
3/11/20150.090.090.090.097,600
3/10/201534.8634.8933.9434.30229,195
3/10/20150.090.090.090.09162,000
3/9/201533.7635.4433.6635.20464,832
3/9/20150.090.100.090.10292,885
3/6/201533.4733.7132.8033.07194,520
3/6/20150.090.090.090.090
3/5/201533.3133.9033.2033.72170,557
3/5/20150.090.090.090.0931,500
3/4/201532.6633.5632.6133.31161,576
3/4/20150.090.100.090.09152,800
3/3/201533.1833.4132.7033.20189,625
3/3/20150.090.100.090.1089,600
3/2/201534.0034.0033.1633.47227,025
3/2/20150.090.100.090.1098,000
2/27/201534.1134.3233.5634.10492,289
2/27/20150.100.100.090.09341,000
2/26/201532.8335.0432.8035.00335,156
2/26/20150.090.100.090.10132,660
2/25/201532.4332.8731.8132.62281,369
2/25/20150.090.090.090.097,300
2/24/201531.2831.9931.1631.99164,127
2/24/20150.090.090.090.0964,500
2/23/201531.3831.4530.8431.34170,975
2/23/20150.100.100.100.108,541
2/20/201531.9932.0131.2431.86190,504
2/20/20150.090.090.090.09122,100
2/19/201530.8232.7530.8231.99771,983
2/19/20150.090.090.090.0943,301
2/18/201530.3930.8030.0130.54308,854
2/18/20150.090.090.090.0910,000
2/17/201530.5130.7330.2030.38354,300
2/17/20150.090.090.090.0961,000
2/13/201530.1830.5029.6230.42212,707
2/13/20150.100.100.090.0930,701
2/12/201530.0630.5029.5130.102,418,939
2/12/20150.100.100.090.0932,745
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center