Ormat Technologies Inc $26.91

up +0.45


28/7/2014 04:02 PM  |  NYSE : ORA  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
7/28/201426.4627.1226.1326.9160,855
7/28/20140.140.140.130.14101,000
7/25/201426.8926.8926.3626.4650,586
7/25/20140.140.140.140.140
7/24/201427.1827.4326.8127.0484,625
7/24/20140.150.150.140.14128,700
7/23/201427.3927.5027.0527.0840,600
7/23/20140.150.150.140.1460,500
7/22/201427.6227.7327.3027.5132,124
7/22/20140.150.160.150.15102,517
7/21/201427.6427.8027.4327.5530,693
7/21/20140.150.150.140.1412,400
7/18/201427.4927.9327.0827.7856,173
7/18/20140.140.140.140.1419,050
7/17/201427.5727.8627.4627.5557,879
7/17/20140.140.160.140.1531,500
7/16/201427.5427.8427.4527.7470,562
7/16/20140.140.170.140.14102,090
7/15/201427.4327.5026.9927.3173,966
7/15/20140.140.140.140.1465,290
7/14/201427.6727.7627.2327.3748,356
7/14/20140.150.150.140.1466,700
7/11/201428.0428.0427.3327.5447,632
7/11/20140.130.150.120.15429,300
7/10/201427.9628.2327.7928.1241,448
7/10/20140.130.140.130.14324,850
7/9/201428.2228.5228.1028.3536,993
7/9/20140.140.140.140.1453,200
7/8/201428.6628.7827.8228.2168,976
7/8/20140.150.160.140.1478,000
7/7/201428.7928.9128.6828.7441,854
7/7/20140.150.150.140.1541,811
7/4/20140.140.140.140.1420,000
7/3/201429.2029.2028.6028.7923,987
7/3/20140.140.140.140.1428,200
7/2/201429.3029.4228.9829.0445,822
7/2/20140.150.150.150.151,000
7/1/201428.8429.5228.7729.3587,069
6/30/201429.2029.3128.7428.8345,959
6/30/20140.140.150.140.1523,450
6/27/201428.5829.4528.5829.25229,788
6/27/20140.140.140.140.1438,503
6/26/201428.4728.8128.2428.7452,115
6/26/20140.140.150.140.1572,000
6/25/201428.5628.6128.3628.5138,349
6/25/20140.140.140.140.1454,200
6/24/201428.9229.3928.5828.6453,206
6/24/20140.140.150.140.1442,550
6/23/201429.1429.2628.8229.0041,292
6/23/20140.170.170.140.14215,000
6/20/201429.2429.4528.9829.0999,488
6/20/20140.160.170.160.1659,300
6/19/201429.4329.6529.0329.0949,032
6/19/20140.150.170.150.1629,350
6/18/201428.8829.5228.8629.5042,470
6/18/20140.140.150.140.15137,950
6/17/201429.0029.2228.7828.8336,650
6/17/20140.130.140.130.13156,550
6/16/201428.8029.1528.5929.1061,802
6/16/20140.130.130.130.13212,811
6/13/201429.0429.2728.6328.8140,724
6/13/20140.130.140.130.13230,600
6/12/201429.3729.3728.7928.9342,167
6/12/20140.120.120.120.1260,100
6/11/201429.5129.8929.3729.4137,689
6/11/20140.120.120.120.1214,000
6/10/201430.0030.0029.3629.6757,500
6/10/20140.120.120.110.12187,600
6/9/201430.2030.2329.9130.2055,486
6/9/20140.120.120.120.1210,240
6/6/201430.2630.4129.9930.3483,004
6/6/20140.130.130.120.1234,470
6/5/201429.5930.3029.5730.2078,962
6/5/20140.110.150.110.14163,200
6/4/201429.4829.7029.2329.5233,804
6/4/20140.100.100.100.1048,000
6/3/201429.3929.7429.0729.5976,882
6/3/20140.110.110.100.1024,500
6/2/201429.8929.8929.2829.3966,799
6/2/20140.100.110.100.117,000
5/30/201429.3229.8629.3029.7868,560
5/30/20140.110.110.100.10140,271
5/29/201428.8829.2528.7729.2489,724
5/29/20140.110.110.110.1171,200
5/28/201428.5028.8928.3028.7743,136
5/28/20140.130.130.110.1184,000
5/27/201428.2228.6327.8128.4765,299
5/27/20140.130.130.130.1317,500
5/26/20140.140.140.130.1358,476
5/23/201427.5928.2927.5928.2237,979
5/23/20140.140.140.130.136,150
5/22/201428.0028.0127.6627.8635,604
5/22/20140.140.140.140.144,200
5/21/201428.4028.4727.6028.0052,011
5/21/20140.130.140.130.1329,569
5/20/201428.4728.7527.9328.52114,239
5/20/20140.130.130.130.1359,620
5/19/201428.2628.7028.1828.4751,373
5/16/201428.0328.3027.8428.2570,075
5/16/20140.120.130.120.13220,440
Trading Center