$47.59 -2.17 (%) Ormat Technologies Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
9/28/201649.3549.7649.0249.76126,583
9/28/20160.170.180.170.1821,500
9/27/201649.2549.7249.0049.63171,585
9/27/20160.180.180.170.1779,250
9/26/201649.7749.9349.1649.17148,077
9/26/20160.190.190.180.1933,625
9/23/201650.0250.4249.8750.1780,351
9/23/20160.170.180.170.182,000
9/22/201649.4550.2849.4550.03167,086
9/22/20160.170.180.170.1828,000
9/21/201648.9549.5548.8249.49155,962
9/21/20160.170.170.170.1755,396
9/20/201648.9949.4148.9949.1794,799
9/20/20160.170.170.160.1762,250
9/19/201648.6449.2548.5749.14120,072
9/19/20160.190.190.170.1856,300
9/16/201648.1948.8147.8948.78454,364
9/16/20160.180.190.180.197,500
9/15/201647.9548.2447.9048.15149,602
9/15/20160.200.200.190.1914,500
9/14/201647.4847.9547.3547.67194,706
9/14/20160.180.200.180.20239,600
9/13/201648.3548.4547.7747.99136,530
9/13/20160.200.200.200.2024,500
9/12/201648.1649.1148.0449.11153,894
9/12/20160.200.200.200.200
9/9/201650.4250.4248.9248.93109,877
9/9/20160.180.200.180.2078,500
9/8/201649.7051.1949.5550.87300,383
9/8/20160.200.200.200.2038,000
9/7/201648.8249.4648.7649.3099,540
9/7/20160.200.210.200.2026,000
9/6/201648.7849.1948.6849.01144,837
9/6/20160.190.210.190.20186,600
9/2/201648.8349.5348.6149.0476,493
9/2/20160.170.180.170.1810,600
9/1/201648.2748.6848.0848.52114,040
9/1/20160.170.170.170.17300
8/31/201648.3348.5047.8348.40155,357
8/31/20160.180.180.170.1729,165
8/30/201648.9148.9348.4448.6196,754
8/30/20160.180.190.170.1712,000
8/29/201648.3848.9948.0048.7397,209
8/29/20160.180.190.180.185,500
8/26/201648.9649.6448.2848.3792,520
8/26/20160.180.190.180.1870,004
8/25/201648.4949.0648.4948.8091,434
8/25/20160.180.190.180.19464,313
8/24/201648.5348.6048.2748.58104,464
8/24/20160.220.220.180.1898,230
8/23/201648.5048.8848.5048.6399,907
8/23/20160.220.220.220.2232,840
8/22/201648.1148.4447.9448.30105,727
8/22/20160.220.230.220.2211,200
8/19/201648.1048.3247.7448.09140,182
8/19/20160.220.230.220.22232,800
8/18/201647.6648.4047.6148.3985,423
8/18/20160.220.240.220.2314,000
8/17/201647.2847.7846.9547.74152,672
8/17/20160.220.250.220.2382,894
8/16/201647.7947.7947.2147.23102,676
8/16/20160.220.240.220.2214,400
8/15/201647.6748.3147.6747.90170,599
8/15/20160.240.240.230.23157,460
8/12/201647.7948.4547.6047.6191,139
8/12/20160.250.250.230.2310,800
8/11/201648.1148.1947.7647.77199,618
8/11/20160.250.250.220.2444,500
8/10/201648.3648.3647.7847.8394,958
8/10/20160.240.250.240.258,250
8/9/201648.1848.5848.0448.16139,087
8/9/20160.250.250.230.2366,608
8/8/201648.2448.3047.9948.08122,404
8/8/20160.260.260.240.2424,350
8/5/201647.7047.9347.3147.83208,023
8/5/20160.260.260.250.2544,500
8/4/201647.7247.9847.2947.56195,450
8/4/20160.250.260.250.2634,909
8/3/201646.9049.1046.7348.40374,187
8/3/20160.240.270.220.24129,500
8/2/201645.9545.9745.5345.75148,948
8/2/20160.240.240.240.2445,700
8/1/201645.8646.0445.6445.80129,498
7/29/201645.6346.1345.1545.64127,872
7/29/20160.230.230.230.238,500
7/28/201645.4645.6345.1445.5198,092
7/28/20160.230.240.230.2411,500
7/27/201645.4845.4844.7645.1296,088
7/27/20160.230.240.230.2420,000
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center