$28.89 +0.22 (%) Ormat Technologies Inc - NYSE

Oct. 31, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORA historical data

Date Open High Low Close Volume
10/30/201427.8528.7527.8528.6755,716
10/30/20140.100.110.090.09176,200
10/29/201428.0428.3927.6528.0064,779
10/29/20140.090.100.090.10137,830
10/28/201427.7127.9327.4727.86122,827
10/28/20140.090.100.090.10140,700
10/27/201427.7827.8627.4527.6836,605
10/27/20140.090.100.090.1025,000
10/24/201428.0628.0627.7027.8935,044
10/24/20140.090.090.090.092,800
10/23/201428.2828.5927.9127.9878,063
10/23/20140.100.100.090.10109,500
10/22/201428.6628.7528.0828.1829,150
10/22/20140.100.100.100.100
10/21/201428.1928.6328.0928.5849,363
10/21/20140.110.110.100.1023,100
10/20/201427.5528.1027.5528.0241,989
10/20/20140.100.100.100.1014,760
10/17/201428.1328.1327.6527.7245,359
10/17/20140.100.100.100.1027,540
10/16/201426.6528.1926.6527.7860,888
10/16/20140.110.110.100.10200,000
10/15/201427.3327.4226.5027.0381,295
10/15/20140.100.110.100.10182,300
10/14/201426.5227.6726.3927.57104,643
10/14/20140.100.100.100.1035,600
10/13/201421.7926.6625.5026.2343,691
10/10/201425.8926.4925.8526.0442,324
10/10/20140.090.100.090.1023,308
10/9/201427.0127.2626.0026.0232,341
10/9/20140.090.090.090.091,000
10/8/201426.3927.1526.3627.0960,622
10/8/20140.090.090.090.09149,100
10/7/201426.3626.7326.2126.4438,351
10/7/20140.090.090.090.0936,253
10/6/201427.0227.0426.5026.5642,442
10/6/20140.090.090.090.0947,004
10/3/201427.1427.1826.8327.0030,523
10/3/20140.090.090.090.0919,260
10/2/201426.1627.0626.1626.8971,557
10/2/20140.100.100.090.0961,882
10/1/201426.1726.3926.1226.2265,328
10/1/20140.090.090.090.09139,000
9/30/201426.2026.5626.1226.27142,724
9/30/20140.090.100.090.1040,000
9/29/201426.2726.5626.0426.33117,905
9/29/20140.100.100.100.1073,766
9/26/201426.3326.5226.2526.4938,310
9/26/20140.100.100.100.10158,000
9/25/201426.7926.9426.3126.3943,129
9/25/20140.120.120.100.1052,400
9/24/201427.2227.2226.8026.9235,325
9/24/20140.100.110.100.1111,559
9/23/201427.6227.8327.0327.1137,703
9/23/20140.100.110.100.1178,500
9/22/201427.7928.0427.6627.7446,114
9/22/20140.120.120.100.1039,875
9/19/201428.0428.2027.7927.9479,840
9/19/20140.110.120.100.1184,848
9/18/201427.8028.1427.7728.0147,715
9/18/20140.110.110.110.1180,000
9/17/201427.9728.0027.5527.6538,271
9/17/20140.100.120.100.1267,000
9/16/201427.8628.0527.8127.9840,774
9/16/20140.110.130.110.11134,248
9/15/201428.0928.1727.8127.9550,531
9/15/20140.090.110.090.11557,581
9/12/201428.2328.2527.8928.1076,728
9/12/20140.130.130.080.091,004,300
9/11/201427.9328.2627.8928.1852,846
9/11/20140.130.130.120.12161,993
9/10/201428.1128.1127.7728.0743,901
9/10/20140.130.130.130.1325,700
9/9/201428.0028.1627.7728.05107,899
9/9/20140.140.140.130.1351,200
9/8/201428.1928.2827.8928.1027,674
9/8/20140.130.130.120.1328,300
9/5/201427.9528.2827.9028.2350,418
9/5/20140.130.130.130.130
9/4/201428.0528.0627.7727.9339,751
9/4/20140.120.130.120.133,120
9/3/201427.9428.0027.7927.9653,806
9/3/20140.130.130.120.12124,100
9/2/201427.6427.9327.4027.7763,207
9/2/20140.130.140.130.1374,000
8/29/201427.3027.6327.2327.5342,019
8/29/20140.140.140.140.1430,000
8/28/201427.1627.3527.1427.3249,579
8/28/20140.140.140.130.14134,020
8/27/201427.3127.4627.1127.31102,124
8/27/20140.130.140.130.14163,100
8/26/201427.1527.2627.0927.2150,194
8/26/20140.130.140.130.1441,000
8/25/201427.1627.3327.0627.1927,202
8/25/20140.130.130.130.1331,000
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
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center