$47.34 +0.57 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:37 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
12/1/201647.6547.7246.4046.77127,652
12/1/20160.170.170.170.170
11/30/201648.6748.6747.5347.83134,475
11/30/20160.170.170.170.172,000
11/29/201648.9149.1148.5848.8398,715
11/29/20160.170.170.160.1776,000
11/28/201648.3549.2048.3548.78123,843
11/28/20160.180.180.170.18182,500
11/25/201648.1948.6048.0048.4352,873
11/25/20160.170.180.160.1885,200
11/24/20160.170.180.160.1874,500
11/23/201647.7648.5847.6948.1995,801
11/23/20160.170.180.170.1823,000
11/22/201646.8948.1946.8648.03113,096
11/22/20160.180.180.170.1881,133
11/21/201646.9347.3446.9147.0094,380
11/21/20160.180.180.180.180
11/18/201646.3847.1046.3846.94133,041
11/18/20160.190.190.180.1846,720
11/17/201646.5346.9546.1246.35196,772
11/17/20160.180.180.180.186,315
11/16/201646.3846.7045.6746.17117,958
11/16/20160.180.190.180.1822,000
11/15/201646.6747.0646.6046.78142,876
11/15/20160.180.180.180.18600
11/14/201646.6546.9546.3746.77158,303
11/14/20160.180.180.180.180
11/11/201646.0746.8946.0746.67221,108
11/11/20160.190.190.180.1874,500
11/10/201646.0146.6045.3046.01213,319
11/10/20160.180.180.180.1818,350
11/9/201646.4747.5045.8047.07239,492
11/9/20160.180.180.180.1883,179
11/8/201649.2349.4147.4447.46253,202
11/8/20160.190.190.180.1828,000
11/7/201648.2648.6747.9648.47152,853
11/7/20160.180.180.180.1811,400
11/4/201647.6647.9147.2847.47131,737
11/4/20160.180.180.180.1858,195
11/3/201647.1847.6546.9747.49125,239
11/3/20160.180.180.180.18100,000
11/2/201647.4447.4446.7746.80157,025
11/2/20160.180.190.180.195,000
11/1/201648.1948.7847.8347.94232,140
11/1/20160.170.180.170.1898,600
10/31/201647.0248.2946.7748.23198,237
10/31/20160.180.180.180.18114,500
10/28/201646.9247.7346.7347.0698,929
10/28/20160.170.180.170.189,599
10/27/201646.7746.8746.4046.85177,083
10/27/20160.180.180.180.1827,500
10/26/201647.0047.2846.6446.70126,017
10/26/20160.180.180.180.1831,000
10/25/201647.4047.5647.1847.2959,071
10/25/20160.180.180.170.1826,900
10/24/201647.5848.0947.2547.4464,408
10/24/20160.180.180.180.183,000
10/21/201647.2547.6646.7647.2273,964
10/21/20160.190.190.190.1918,900
10/20/201647.8048.0147.4747.6656,225
10/20/20160.180.180.180.183,000
10/19/201647.9548.1147.5947.7872,213
10/19/20160.180.190.180.1934,000
10/18/201647.9748.7647.4648.02129,201
10/18/20160.190.190.190.1980,000
10/17/201647.1347.5647.1147.30116,243
10/17/20160.200.200.190.1955,000
10/14/201647.6847.7946.9546.9689,498
10/14/20160.180.190.180.1823,882
10/13/201646.9147.6346.8847.41152,609
10/13/20160.190.190.190.191,213
10/12/201646.6347.3446.6347.11176,489
10/12/20160.180.190.180.1890,473
10/11/201647.3647.4946.5146.68133,140
10/11/20160.170.180.170.185,500
10/10/201646.6147.6246.6047.47176,856
10/7/201647.1447.6146.5646.59198,823
10/7/20160.170.170.170.172,000
10/6/201646.8247.4446.5247.11228,545
10/6/20160.170.170.170.174,753
10/5/201647.4947.5747.2247.25163,671
10/5/20160.170.170.170.174,023
10/4/201648.2448.3347.2747.34176,808
10/4/20160.180.180.160.1621,931
10/3/201648.5148.5147.8248.33123,437
10/3/20160.180.180.160.17140,500
9/30/201647.7548.7447.5148.41293,460
9/30/20160.170.180.170.1813,725
9/29/201648.9248.9347.5847.59352,284
9/29/20160.170.170.170.176,500
9/28/201649.3549.7649.0249.76126,583
9/28/20160.170.180.170.1821,500
9/27/201649.2549.7249.0049.63171,585
9/27/20160.180.180.170.1779,250
9/26/201649.7749.9349.1649.17148,077
9/26/20160.190.190.180.1933,625
9/23/201650.0250.4249.8750.1780,351
9/23/20160.170.180.170.182,000
9/22/201649.4550.2849.4550.03167,086
9/22/20160.170.180.170.1828,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center