$43.38 +0.09 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201643.4143.6343.1943.3873,493
5/27/20160.250.260.250.26736,770
5/26/201643.5843.6643.2843.2988,083
5/26/20160.250.260.250.265,000
5/25/201643.9543.9543.2643.39116,593
5/25/20160.250.250.250.2565,000
5/24/201643.2843.9243.2743.74178,605
5/24/20160.250.250.250.250
5/23/201642.7243.2042.7142.98186,204
5/20/201642.4842.6342.2342.55102,495
5/20/20160.250.250.250.2510,500
5/19/201641.3442.2941.1842.2676,225
5/19/20160.270.270.250.2669,000
5/18/201641.6542.3041.4841.75135,326
5/18/20160.260.260.260.264,300
5/17/201642.5742.5741.8342.06196,089
5/17/20160.270.270.270.272,800
5/16/201642.7042.9742.5842.70127,834
5/16/20160.280.280.280.280
5/13/201642.6142.6642.1142.63112,617
5/13/20160.280.280.280.280
5/12/201642.7842.7842.3242.6188,960
5/12/20160.270.280.260.2822,500
5/11/201643.4843.5041.9942.54116,006
5/11/20160.240.260.240.2614,500
5/10/201643.0343.5242.7443.47135,355
5/10/20160.260.260.250.25109,300
5/9/201642.8443.1442.5442.98173,456
5/9/20160.250.260.250.2637,300
5/6/201642.9343.5842.1243.03185,851
5/6/20160.250.250.250.25100,100
5/5/201644.8245.1343.7243.81200,201
5/5/20160.250.250.250.2514,842
5/4/201642.9743.6842.9743.41135,751
5/4/20160.260.260.250.2516,000
5/3/201643.4443.5742.4643.13169,215
5/3/20160.280.280.250.2521,542
5/2/201643.2044.0243.1543.75134,611
5/2/20160.280.280.270.28111,500
4/29/201643.4743.8243.1443.4099,952
4/29/20160.290.290.260.2865,755
4/28/201643.6644.1943.4743.58130,678
4/28/20160.240.270.240.25109,300
4/27/201643.3544.0643.2443.79142,055
4/27/20160.240.240.220.2226,985
4/26/201643.2643.7943.2643.6674,693
4/26/20160.240.240.210.211,800
4/25/201643.2843.2842.5743.0070,897
4/25/20160.230.230.230.231,000
4/22/201642.5943.4442.5943.20115,034
4/22/20160.230.230.230.2327,500
4/21/201642.7042.8142.1342.63172,900
4/21/20160.230.230.160.22683,850
4/20/201642.9443.2242.5242.5363,959
4/20/20160.260.270.250.25159,982
4/19/201642.9942.9942.6742.9399,063
4/19/20160.290.290.260.2770,765
4/18/201642.1742.8942.0542.75102,821
4/18/20160.270.270.270.27182,687
4/15/201641.5841.9841.3941.8585,804
4/15/20160.270.280.270.286,200
4/14/201641.2941.8841.2241.7483,918
4/14/20160.280.280.270.2717,383
4/13/201641.0541.3740.8641.30133,576
4/13/20160.270.280.270.2830,200
4/12/201640.5941.0640.3841.0595,653
4/12/20160.280.310.270.30150,075
4/11/201640.5440.7540.0940.2489,124
4/11/20160.260.280.260.28244,900
4/8/201640.6740.9940.4140.5279,078
4/8/20160.250.270.250.27279,023
4/7/201640.4440.5640.1440.42172,469
4/7/20160.240.250.230.2560,750
4/6/201641.0441.0740.3840.78162,373
4/6/20160.250.250.230.23107,500
4/5/201640.8141.3040.5441.09193,276
4/5/20160.240.250.240.25165,500
4/4/201641.4341.4740.9841.11119,352
4/4/20160.240.240.230.23195,200
4/1/201640.9441.6740.2541.67107,859
4/1/20160.230.240.230.2449,800
3/31/201640.8341.3540.8041.24107,143
3/31/20160.230.230.230.2356,000
3/30/201641.6841.6840.7940.83130,546
3/30/20160.230.240.230.24185,000
3/29/201640.2541.6940.2541.56180,042
3/29/20160.230.230.230.23229,150
3/28/201640.0640.4039.9940.2480,304
3/28/20160.210.230.210.2379,204
3/24/201640.2540.5140.0240.4462,654
3/24/20160.230.230.230.2315,000
3/23/201640.4840.7040.2240.3896,418
3/23/20160.230.230.230.23156,000
3/22/201640.6041.0840.5040.6971,804
3/22/20160.230.230.230.2333,000
3/21/201640.7641.0440.5340.77180,588
3/21/20160.230.240.220.2259,650
3/18/201640.9941.1740.5941.07234,597
3/18/20160.240.240.220.23328,964
3/17/201639.8940.9439.7740.75102,230
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center