Ormat Technologies Inc $27.43

up +0.06


17/4/2014 06:40 PM  |  NYSE : ORA  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
4/17/201427.3227.5927.2427.4338,859
4/16/201427.5327.5527.1027.3737,051
4/15/201428.1028.1027.0827.2954,447
4/14/201428.0928.2127.3927.7453,717
4/11/201428.0828.3827.5627.8058,375
4/10/201428.7128.9928.0828.3477,906
4/9/201429.0329.3028.4728.7659,161
4/8/201429.2029.3028.9329.0375,639
4/7/201429.7729.7729.1429.1953,812
4/4/201430.0030.1629.5029.8578,064
4/3/201429.6529.8929.4229.7768,640
4/2/201429.4529.9229.3229.5558,920
4/1/201429.9330.0429.4129.5292,533
3/31/201430.4030.4029.6930.0195,487
3/28/201429.4030.4629.3630.3098,192
3/27/201429.0429.5828.9329.3369,773
3/26/201430.0130.0128.9929.1064,506
3/25/201430.1630.2629.7029.8256,420
3/24/201429.9030.0929.4529.9643,856
3/21/201429.8530.0929.6229.88112,149
3/20/201429.2629.7229.0029.5953,777
3/19/201429.5929.7329.1729.4152,819
3/18/201428.7629.6428.7029.5281,031
3/17/201428.8928.8928.6228.7139,170
3/14/201428.8129.0628.5528.6843,910
3/13/201428.9329.2228.6528.9041,664
3/12/201428.3728.9228.2328.8745,072
3/11/201428.5928.7828.2528.4061,829
3/10/201428.8529.1228.2228.6381,736
3/7/201429.0029.0228.6028.8737,207
3/6/201428.8028.9728.6728.8470,505
3/5/201428.3928.7828.3328.6639,325
3/4/201428.3429.1328.3428.50111,784
3/3/201427.6228.0627.4927.9851,850
2/28/201427.2527.9927.2527.7583,669
2/27/201427.3827.7427.1027.3085,216
2/26/201426.9027.7825.9727.33185,226
2/25/201426.3826.4325.3825.5768,730
2/24/201426.5126.7026.3426.3540,385
2/21/201426.5426.6926.2726.4342,146
2/20/201426.0226.5825.8026.4237,433
2/19/201426.7526.7625.9725.9842,333
2/18/201425.7026.7725.7026.7694,934
2/14/201425.3425.8025.2225.6533,610
2/13/201424.8125.5424.7325.3340,819
2/12/201424.7725.0624.7724.8927,393
2/11/201424.4624.8124.4624.7587,413
2/10/201424.5324.6324.5024.5735,723
2/7/201424.9325.0524.5324.5990,995
2/6/201425.1925.1924.5124.9195,505
2/5/201425.0525.2224.7625.0287,305
2/4/201425.1625.4224.5025.1279,904
2/3/201424.6525.1124.6025.04226,591
1/31/201424.7225.2324.5024.6570,690
1/30/201424.8125.1924.6325.0757,066
1/29/201424.5024.9124.5024.5768,679
1/28/201424.3624.7123.9524.6688,978
1/27/201425.0325.0924.0624.2779,292
1/24/201425.1725.1724.6525.0488,573
1/23/201424.6125.4924.5425.39101,521
1/22/201426.0926.3125.7926.0429,574
1/21/201426.1126.2025.7325.9643,738
1/17/201426.0326.2825.8225.9720,578
1/16/201425.9026.3225.7226.0855,713
1/15/201425.7626.1025.7625.9833,220
1/14/201425.6625.8125.5825.7363,166
1/13/201425.6425.8725.2525.5592,999
1/10/201426.0026.1125.6525.7470,351
1/9/201426.4526.4525.9325.9568,176
1/8/201426.6426.6425.9426.31126,092
1/7/201424.5326.8024.2426.6565,416
1/6/201426.9226.9226.3726.6292,341
1/3/201426.9827.1626.5526.8941,329
1/2/201427.1727.4026.7626.9846,798
12/31/201327.2327.3726.7427.2152,893
12/30/201327.5027.5627.1327.2551,880
12/27/201327.9227.9227.4127.6732,514
12/26/201327.7127.9727.6227.8048,795
12/24/201327.5427.6427.3827.5416,446
12/23/201327.5427.7627.2327.4953,985
12/20/201326.8227.5126.8227.46124,675
12/19/201326.9226.9826.5026.7743,446
12/18/201326.8027.0926.2026.9154,957
12/17/201326.6127.0426.2626.8061,665
12/16/201326.0126.7125.7826.58139,959
12/13/201325.8626.0625.3525.9563,826
12/12/201325.4726.0325.3525.7877,674
12/11/201325.4925.7125.1525.5283,176
12/10/201325.5025.9325.3625.4572,266
12/9/201325.8025.8025.4825.5752,486
12/6/201325.7925.8625.3225.7359,844
12/5/201325.5225.7225.4225.4943,909
12/4/201325.6325.9425.3025.5179,362
12/3/201325.0025.9125.0025.68177,442
12/2/201325.0325.4124.9525.0088,894
11/29/201325.3325.4025.0225.0824,623
11/27/201325.1825.3425.0825.1742,329
11/26/201325.2625.4125.1125.1938,322
11/25/201325.5825.7225.2625.2635,539
11/22/201325.4725.7125.1025.5937,192
Trading Center