$27.94 -0.07 (%) Ormat Technologies Inc - NYSE

Sep. 19, 2014 | 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
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
9/17/201427.9728.0027.5527.6538,271
9/17/20140.100.120.100.1267,000
9/16/201427.8628.0527.8127.9840,774
9/16/20140.110.130.110.11134,248
9/15/201428.0928.1727.8127.9550,531
9/15/20140.090.110.090.11557,581
9/12/201428.2328.2527.8928.1076,728
9/12/20140.130.130.080.091,004,300
9/11/201427.9328.2627.8928.1852,846
9/11/20140.130.130.120.12161,993
9/10/201428.1128.1127.7728.0743,901
9/10/20140.130.130.130.1325,700
9/9/201428.0028.1627.7728.05107,899
9/9/20140.140.140.130.1351,200
9/8/201428.1928.2827.8928.1027,674
9/8/20140.130.130.120.1328,300
9/5/201427.9528.2827.9028.2350,418
9/5/20140.130.130.130.130
9/4/201428.0528.0627.7727.9339,751
9/4/20140.120.130.120.133,120
9/3/201427.9428.0027.7927.9653,806
9/3/20140.130.130.120.12124,100
9/2/201427.6427.9327.4027.7763,207
9/2/20140.130.140.130.1374,000
8/29/201427.3027.6327.2327.5342,019
8/29/20140.140.140.140.1430,000
8/28/201427.1627.3527.1427.3249,579
8/28/20140.140.140.130.14134,020
8/27/201427.3127.4627.1127.31102,124
8/27/20140.130.140.130.14163,100
8/26/201427.1527.2627.0927.2150,194
8/26/20140.130.140.130.1441,000
8/25/201427.1627.3327.0627.1927,202
8/25/20140.130.130.130.1331,000
8/22/201427.2227.2826.9627.0831,638
8/22/20140.130.140.130.1319,500
8/21/201427.0627.2326.9027.1828,102
8/21/20140.130.140.130.1445,000
8/20/201427.0727.1926.7427.0843,703
8/20/20140.130.130.130.1316,400
8/19/201426.5727.1626.5727.1156,647
8/19/20140.130.140.130.1412,900
8/18/201426.5126.6226.2526.5740,376
8/18/20140.130.140.130.1378,500
8/15/201426.7327.1726.0026.2956,018
8/15/20140.130.130.130.13150,000
8/14/201426.1626.6126.1626.5248,425
8/14/20140.140.140.130.13204,238
8/13/201425.9326.3225.7826.1754,822
8/13/20140.140.140.140.141,686
8/12/201425.7125.9125.6825.8764,720
8/12/20140.140.140.140.1423,760
8/11/201425.4726.0125.4725.8641,674
8/11/20140.140.140.140.1470,400
8/8/201424.9625.5624.9625.5149,706
8/8/20140.140.140.140.1465,000
8/7/201425.3425.5124.8625.00176,362
8/7/20140.130.140.130.1443,000
8/6/201425.0125.0124.1524.84298,281
8/6/20140.130.130.130.1320,200
8/5/201425.7025.8525.4725.74100,045
8/5/20140.130.130.130.133,250
8/4/201425.6425.9525.6425.74111,252
8/1/201425.7025.7225.4325.5355,649
8/1/20140.130.140.130.1456,000
7/31/201426.0026.1725.7925.7998,970
7/31/20140.130.130.130.1320,500
7/30/201426.8326.8326.0026.1983,517
7/30/20140.130.130.130.1360,010
7/29/201427.0827.4126.5426.6725,529
7/29/20140.140.140.130.14124,163
7/28/201426.4627.1226.1326.9160,855
7/28/20140.140.140.130.14101,000
7/25/201426.8926.8926.3626.4650,586
7/25/20140.140.140.140.140
7/24/201427.1827.4326.8127.0484,625
7/24/20140.150.150.140.14128,700
7/23/201427.3927.5027.0527.0840,600
7/23/20140.150.150.140.1460,500
7/22/201427.6227.7327.3027.5132,124
7/22/20140.150.160.150.15102,517
7/21/201427.6427.8027.4327.5530,693
7/21/20140.150.150.140.1412,400
7/18/201427.4927.9327.0827.7856,173
7/18/20140.140.140.140.1419,050
7/17/201427.5727.8627.4627.5557,879
7/17/20140.140.160.140.1531,500
7/16/201427.5427.8427.4527.7470,562
7/16/20140.140.170.140.14102,090
7/15/201427.4327.5026.9927.3173,966
7/15/20140.140.140.140.1465,290
7/14/201427.6727.7627.2327.3748,356
7/14/20140.150.150.140.1466,700
7/11/201428.0428.0427.3327.5447,632
7/11/20140.130.150.120.15429,300
7/10/201427.9628.2327.7928.1241,448
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center