$45.45 +0.16 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

Jul. 26, 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
7/26/201645.3045.5345.0445.4596,688
7/26/20160.230.230.230.231,450
7/25/201645.2945.5345.1845.29111,067
7/25/20160.240.240.240.240
7/22/201644.6645.2344.6645.1052,396
7/22/20160.240.240.240.24600
7/21/201644.5144.8044.4144.7587,812
7/21/20160.220.240.220.2431,300
7/20/201644.7544.9244.5444.6662,122
7/20/20160.230.230.220.2230,500
7/19/201645.1945.2544.6244.7772,674
7/19/20160.230.250.230.2310,000
7/18/201645.1945.3845.0845.14112,414
7/18/20160.230.240.230.246,860
7/15/201644.8945.0144.6344.86130,786
7/15/20160.240.240.240.2424,200
7/14/201644.6845.0444.6644.67148,709
7/14/20160.220.230.220.2327,000
7/13/201644.1544.5844.0744.54105,121
7/13/20160.230.230.230.231,600
7/12/201644.1944.5443.6744.16141,631
7/12/20160.240.270.210.23788,985
7/11/201644.1444.1443.8643.94129,713
7/11/20160.250.250.240.242,500
7/8/201643.5244.0143.4143.92142,877
7/8/20160.250.250.250.252,000
7/7/201643.1443.2942.7243.26106,467
7/7/20160.270.270.270.271,225
7/6/201643.3943.5943.1343.19128,329
7/6/20160.280.280.280.2831,500
7/5/201643.4643.6443.0343.51238,717
7/5/20160.260.280.260.2866,705
7/4/20160.220.280.220.27140,435
7/1/201643.8844.0743.3843.76103,919
6/30/201642.7043.7742.7043.76157,509
6/30/20160.220.220.220.221,000
6/29/201642.9543.2042.5842.99137,588
6/29/20160.240.240.220.22157,900
6/28/201641.8242.8041.5642.46193,674
6/28/20160.240.250.240.2515,000
6/27/201641.2541.7041.1241.35196,339
6/27/20160.230.240.230.2415,200
6/24/201642.0442.6941.5441.71392,240
6/24/20160.270.270.220.23130,300
6/23/201643.3143.4142.8243.35123,084
6/23/20160.260.260.260.263,000
6/22/201643.2343.4642.8742.9385,487
6/22/20160.250.270.250.2684,550
6/21/201643.3843.4443.0243.2284,683
6/21/20160.230.250.230.2386,700
6/20/201643.4443.7743.3143.32172,775
6/20/20160.230.230.230.23308,275
6/17/201642.5442.8842.3842.65238,709
6/17/20160.230.230.230.2322,000
6/16/201642.6342.7842.1342.64147,532
6/16/20160.220.230.220.2319,050
6/15/201643.0843.3742.9243.14111,576
6/15/20160.210.210.210.21750
6/14/201642.7743.3542.5442.99200,282
6/14/20160.230.230.210.2113,965
6/13/201642.9843.5442.7442.87227,793
6/13/20160.220.240.220.2472,800
6/10/201643.9143.9143.1043.13124,549
6/10/20160.230.230.200.2016,000
6/9/201644.0044.2343.8243.98111,684
6/9/20160.250.250.230.23118,500
6/8/201644.0744.6544.0744.26104,655
6/8/20160.250.260.250.2551,700
6/7/201644.5044.6644.3944.4599,067
6/7/20160.250.260.250.2617,550
6/6/201643.9044.4643.8344.33164,092
6/6/20160.260.260.260.2639,500
6/3/201643.5843.8743.5343.6676,656
6/3/20160.240.240.240.2413,700
6/2/201643.2943.5242.8943.50104,575
6/2/20160.240.240.240.247,000
6/1/201643.2743.6243.0543.56100,392
6/1/20160.240.240.240.243,950
5/31/201643.3943.6543.1543.61141,752
5/31/20160.250.250.230.2361,500
5/30/20160.260.260.260.26560
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center