Ormat Technologies Inc $27.08

down -0.10


22/8/2014 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
8/22/201427.2227.2826.9627.0831,638
8/22/20140.130.140.130.1319,500
8/21/201427.0627.2326.9027.1828,102
8/21/20140.130.140.130.1445,000
8/20/201427.0727.1926.7427.0843,703
8/20/20140.130.130.130.1316,400
8/19/201426.5727.1626.5727.1156,647
8/19/20140.130.140.130.1412,900
8/18/201426.5126.6226.2526.5740,376
8/18/20140.130.140.130.1378,500
8/15/201426.7327.1726.0026.2956,018
8/15/20140.130.130.130.13150,000
8/14/201426.1626.6126.1626.5248,425
8/14/20140.140.140.130.13204,238
8/13/201425.9326.3225.7826.1754,822
8/13/20140.140.140.140.141,686
8/12/201425.7125.9125.6825.8764,720
8/12/20140.140.140.140.1423,760
8/11/201425.4726.0125.4725.8641,674
8/11/20140.140.140.140.1470,400
8/8/201424.9625.5624.9625.5149,706
8/8/20140.140.140.140.1465,000
8/7/201425.3425.5124.8625.00176,362
8/7/20140.130.140.130.1443,000
8/6/201425.0125.0124.1524.84298,281
8/6/20140.130.130.130.1320,200
8/5/201425.7025.8525.4725.74100,045
8/5/20140.130.130.130.133,250
8/4/201425.6425.9525.6425.74111,252
8/1/201425.7025.7225.4325.5355,649
8/1/20140.130.140.130.1456,000
7/31/201426.0026.1725.7925.7998,970
7/31/20140.130.130.130.1320,500
7/30/201426.8326.8326.0026.1983,517
7/30/20140.130.130.130.1360,010
7/29/201427.0827.4126.5426.6725,529
7/29/20140.140.140.130.14124,163
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
Trading Center