Advertisement
U.S. markets closed

Ormat Technologies, Inc. (ORA)

NYSE - NYSE Delayed Price. Currency in USD
64.30-1.78 (-2.69%)
At close: 04:00PM EDT
64.30 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202465.9966.5363.8964.3064.30743,000
Apr 11, 202465.3866.2664.1666.0866.08610,300
Apr 10, 202465.0165.0463.7864.5964.59521,500
Apr 09, 202465.0066.4164.8766.4066.40446,100
Apr 08, 202464.1365.1164.0064.8464.84334,300
Apr 05, 202463.7764.5463.4063.7363.73264,000
Apr 04, 202464.3665.3164.0864.1364.13337,200
Apr 03, 202463.3564.5263.0264.3664.36420,300
Apr 02, 202463.7364.2463.3463.8163.81414,700
Apr 01, 202465.9666.2964.2865.0965.09347,000
Mar 28, 202466.1767.2566.0566.1966.19456,200
Mar 27, 202465.7966.3365.3966.2966.29639,100
Mar 26, 202465.4065.8364.2265.2365.23509,200
Mar 25, 202466.3767.0165.5465.6365.63322,500
Mar 22, 202466.7166.7165.9466.3166.31355,100
Mar 21, 202466.2167.0065.7266.2866.28405,300
Mar 20, 202464.6066.3764.3965.8665.86386,800
Mar 19, 202463.6565.1963.6164.5564.55349,700
Mar 18, 202464.0364.1363.0163.4863.48283,400
Mar 15, 202463.5864.6363.2763.8263.82730,900
Mar 14, 202464.9064.9063.0463.9363.93363,700
Mar 13, 202465.0265.9164.5464.7064.70338,200
Mar 12, 202466.9566.9565.3265.5265.52420,400
Mar 11, 202468.8269.8167.3667.7667.76516,400
Mar 08, 202466.4969.0866.4968.8268.82613,000
Mar 07, 202465.2666.3264.9265.7765.77362,100
Mar 06, 202465.3365.6464.9765.0265.02256,600
Mar 05, 202465.6866.0764.1564.5164.51486,900
Mar 05, 20240.12 Dividend
Mar 04, 202465.6166.1664.9165.6765.55385,300
Mar 01, 202465.1466.4964.0465.8165.69392,600
Feb 29, 202465.3166.2664.5665.1565.03834,200
Feb 28, 202464.5464.9764.1564.4964.37378,400
Feb 27, 202464.5465.2463.9464.9864.86419,900
Feb 26, 202464.2165.3363.2963.8363.71673,200
Feb 23, 202464.0565.1163.4264.4364.31428,700
Feb 22, 202464.8065.7662.7263.9963.871,034,400
Feb 21, 202465.9567.2865.7167.2267.10681,700
Feb 20, 202466.6567.4966.2966.8466.72441,500
Feb 16, 202466.4868.3266.2467.1267.00405,400
Feb 15, 202465.5167.6365.3967.3667.24374,300
Feb 14, 202464.9165.7864.4165.3465.22342,000
Feb 13, 202465.4965.9764.0664.3364.21450,000
Feb 12, 202465.3368.0065.3367.5467.42363,600
Feb 09, 202464.1565.4364.1265.0764.95320,300
Feb 08, 202464.9864.9863.5864.0463.92377,600
Feb 07, 202466.0266.3665.0665.4965.37483,000
Feb 06, 202464.0865.7263.8665.5765.45467,500
Feb 05, 202464.4264.8163.5664.2164.09386,600
Feb 02, 202465.0666.1364.0465.5565.43364,600
Feb 01, 202465.3766.5465.0166.3966.27373,200
Jan 31, 202466.1266.5964.4364.6864.56561,800
Jan 30, 202465.8766.2165.3765.6465.52576,200
Jan 29, 202465.2666.1664.5166.1266.00422,100
Jan 26, 202466.9967.1465.0265.0964.97312,300
Jan 25, 202466.0067.1665.5466.3466.22562,100
Jan 24, 202467.4667.4765.3265.4965.37547,500
Jan 23, 202468.2968.2966.4766.4866.36517,400
Jan 22, 202467.0768.4966.5867.3467.22378,200
Jan 19, 202466.7566.7565.2066.7066.58525,800
Jan 18, 202466.6567.1065.5466.6966.57509,900
Jan 17, 202466.1566.6665.4466.1866.06566,800
Jan 16, 202469.3269.3267.0267.0466.92596,700
Jan 12, 202471.4171.7569.5269.9569.82360,300
Jan 11, 202471.0071.0069.1670.6370.50529,000
Jan 10, 202472.2372.5071.0971.4671.33472,700
Jan 09, 202472.8673.4272.2472.5072.37398,600
Jan 08, 202472.6373.9572.3373.7073.57299,400
Jan 05, 202474.0175.2873.1873.2873.15382,900
Jan 04, 202475.2175.3473.4574.7374.59445,200
Jan 03, 202475.5476.0774.5175.5075.36441,500
Jan 02, 202475.6576.8875.1176.4376.29356,100
Dec 29, 202376.7477.0875.7575.7975.65337,200
Dec 28, 202376.6077.2576.4077.0876.94264,200
Dec 27, 202376.8577.6276.4576.9876.84186,000
Dec 26, 202375.7477.1975.3076.7676.62201,100
Dec 22, 202375.0176.8275.0175.8975.75411,200
Dec 21, 202374.5874.9874.0674.6574.51314,000
Dec 20, 202375.6375.9173.5073.5573.42447,700
Dec 19, 202374.9576.1574.7775.6675.52355,300
Dec 18, 202375.9876.0374.0274.1774.03434,300
Dec 15, 202375.7476.7675.2375.9375.791,105,300
Dec 14, 202374.7678.1574.5775.9475.80793,200
Dec 13, 202369.3373.6569.1373.2673.13431,700
Dec 12, 202370.4270.4468.6869.3969.26309,700
Dec 11, 202369.9970.6669.4069.6569.52433,900
Dec 08, 202370.4770.9570.1270.6870.55199,100
Dec 07, 202369.6071.1769.2270.6270.49355,400
Dec 06, 202369.4370.8969.1969.6269.49469,300
Dec 05, 202369.5869.6168.4568.7068.57358,300
Dec 04, 202369.2670.7469.2669.8069.67461,700
Dec 01, 202367.3169.6466.7169.6069.47598,500
Nov 30, 202367.5368.1166.7467.3267.20496,600
Nov 29, 202367.4368.9667.4367.9867.86493,700
Nov 28, 202365.6967.7265.3567.3267.20637,400
Nov 27, 202366.2966.3565.1965.5065.38448,100
Nov 24, 202366.7167.5966.2866.4566.33196,500
Nov 22, 202366.5567.3866.4767.0066.88563,100
Nov 21, 202365.4265.8564.6365.7665.64374,300
Nov 21, 20230.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...