$52.80 -1.12 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/201753.3353.4552.6952.80107,482
1/19/20171.901.971.901.97330
1/18/201754.2054.4553.8253.92198,132
1/18/20171.901.901.901.90100
1/17/201753.4354.0052.9853.96208,223
1/17/20171.771.851.751.85103,337
1/16/20171.701.801.701.8025,300
1/13/201752.9453.1152.6152.9688,682
1/13/20171.731.751.701.7012,812
1/12/201753.0053.1652.2052.56232,320
1/12/20171.701.741.701.726,789
1/11/201753.2953.3552.3952.87260,895
1/11/20171.701.751.701.7514,359
1/10/201751.6452.7051.6452.55221,489
1/10/20171.701.701.701.7010,650
1/9/201752.3252.4051.4451.64181,156
1/9/20171.701.701.701.701,718
1/6/201752.7752.8152.2952.59184,357
1/6/20171.701.701.641.708,393
1/5/201752.8952.9352.2652.5687,421
1/5/20171.761.801.501.502,716
1/4/201752.8853.4052.8453.29126,357
1/4/20170.160.180.160.18115,231
1/3/201753.4953.5152.6252.93169,407
1/3/20170.160.160.160.1636,000
12/30/201653.8953.8953.3053.62133,781
12/30/20160.170.170.160.1634,320
12/29/201653.5553.8153.4053.71129,526
12/29/20160.160.170.160.1770,000
12/28/201653.6853.7653.0153.30118,689
12/28/20160.160.170.160.1752,500
12/27/201653.0053.8252.8353.43154,290
12/23/201652.5053.0052.0452.72184,291
12/23/20160.160.160.160.168,250
12/22/201652.0852.6752.0352.47155,313
12/22/20160.160.170.160.1748,000
12/21/201652.3952.7052.3352.34215,023
12/21/20160.160.170.160.16127,500
12/20/201652.4052.9652.2552.49276,924
12/20/20160.160.170.160.1762,900
12/19/201651.6352.8851.4652.47336,158
12/19/20160.160.170.160.1730,600
12/16/201651.0651.6650.9351.06392,819
12/16/20160.170.170.160.167,500
12/15/201650.1951.0649.6450.92172,129
12/15/20160.170.170.160.1662,181
12/14/201651.2051.6050.5650.57134,875
12/14/20160.170.170.170.17104,360
12/13/201650.7551.8550.7551.53196,333
12/13/20160.170.180.170.1865,580
12/12/201650.1450.9750.0750.69103,539
12/12/20160.170.180.170.179,108
12/9/201649.8750.3048.9250.17163,115
12/9/20160.170.170.170.1730,500
12/8/201648.9349.7948.6449.72152,389
12/8/20160.180.180.170.185,600
12/7/201647.8749.2147.8749.10129,212
12/7/20160.170.180.170.1822,148
12/6/201648.1048.2747.4047.98115,638
12/6/20160.170.170.170.17161,000
12/5/201647.6948.1247.4648.01133,248
12/5/20160.170.170.160.1752,256
12/2/201646.9647.8246.9647.3398,028
12/2/20160.170.170.160.1735,500
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center