$37.50 -0.24 (%) Ormat Technologies Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
7/1/201538.0238.1037.5137.74100,273
6/30/201538.0038.0037.3237.68166,516
6/30/20150.090.090.090.092,000
6/29/201538.0738.5236.9036.93149,489
6/29/20150.090.090.090.0992,000
6/26/201538.5438.7638.1538.41498,500
6/26/20150.090.090.090.096,382
6/25/201538.8038.8638.0638.43157,620
6/25/20150.090.090.090.090
6/24/201538.7839.0238.6438.8297,455
6/24/20150.090.090.090.094,000
6/23/201539.2539.2538.5939.03111,386
6/23/20150.090.090.090.095,400
6/22/201539.1239.6639.0339.51248,769
6/22/20150.090.090.090.09111,500
6/19/201538.3238.5638.0338.32338,854
6/19/20150.090.090.090.090
6/18/201537.7938.4737.7738.27174,015
6/18/20150.090.090.090.09206,600
6/17/201537.7438.0637.4737.67105,137
6/17/20150.090.090.090.092,000
6/16/201537.5138.0737.4738.06120,192
6/16/20150.090.090.090.09344,500
6/15/201536.7637.8336.6237.66215,875
6/15/20150.090.090.090.0952,600
6/12/201536.9636.9636.3936.86122,205
6/12/20150.090.090.090.0911,875
6/11/201537.1737.2536.7036.9799,078
6/11/20150.090.090.090.091,417
6/10/201536.8937.7936.8937.35135,237
6/10/20150.100.100.100.100
6/9/201537.0637.1936.4436.93104,991
6/9/20150.090.100.090.1022,500
6/8/201537.1437.5036.9636.99104,565
6/8/20150.090.090.090.0923,060
6/5/201537.0637.2436.5837.0377,755
6/5/20150.090.090.090.0935,000
6/4/201537.2037.6936.7737.0296,142
6/4/20150.090.090.090.092,500
6/3/201537.5837.8637.2737.73119,326
6/3/20150.100.100.100.1035,000
6/2/201537.5237.7437.0237.66102,617
6/2/20150.090.100.100.1067,000
6/1/201537.3537.8137.0537.45113,977
6/1/20150.090.100.090.10130,540
5/29/201537.0637.3236.6637.10110,269
5/29/20150.090.090.090.093,000
5/28/201537.0537.4636.8337.1867,996
5/28/20150.090.090.090.09139,200
5/27/201536.7637.6536.6637.6494,298
5/27/20150.090.090.080.0850,000
5/26/201537.3137.3736.6636.81102,323
5/26/20150.090.090.090.0999,600
5/25/20150.090.090.090.0972,000
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!