ORA - Ormat Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201762.8063.9062.7663.3963.39153,100
Nov 21, 201763.0463.2562.6462.8062.80132,500
Nov 20, 201762.9463.2162.6262.9662.9694,400
Nov 20, 20170.08 Dividend
Nov 17, 201763.5363.7863.0363.0362.95103,300
Nov 16, 201763.3364.3863.2063.7263.64120,700
Nov 15, 201762.9663.5862.9663.2163.13189,300
Nov 14, 201762.2563.4462.2563.3263.24137,000
Nov 13, 201762.3462.7561.7962.2662.18173,500
Nov 10, 201763.9263.9963.0563.2363.15108,900
Nov 09, 201762.8464.2362.0063.7163.63297,400
Nov 08, 201762.1865.4761.9163.3563.27390,500
Nov 07, 201764.9065.7864.9065.4565.37176,000
Nov 06, 201764.8565.5064.5165.0564.9793,100
Nov 03, 201764.8065.4064.2064.7664.68112,700
Nov 02, 201764.9065.9164.5864.7964.71114,300
Nov 01, 201765.5465.7764.2064.2464.16135,300
Oct 31, 201764.3065.5464.2964.9364.85166,000
Oct 30, 201765.1365.1463.7364.3664.28137,600
Oct 27, 201764.3665.5264.1365.5165.43122,800
Oct 26, 201764.2064.7064.0964.2964.21116,600
Oct 25, 201764.8764.8963.8763.9463.86148,200
Oct 24, 201765.0565.1864.6765.0564.97142,700
Oct 23, 201765.0565.0564.6564.8864.80109,900
Oct 20, 201764.7265.1664.5464.9464.86104,700
Oct 19, 201764.5064.8164.0064.4464.36126,500
Oct 18, 201764.4965.2264.3664.8664.78163,500
Oct 17, 201763.1964.1963.0963.4763.39126,000
Oct 16, 201763.0063.6862.8663.2363.15174,500
Oct 13, 201762.2962.9662.0962.6562.57139,800
Oct 12, 201761.8662.4261.7162.0461.9696,800
Oct 11, 201762.0062.4661.6561.8161.73109,800
Oct 10, 201761.6762.5161.6561.9761.89194,300
Oct 09, 201760.8661.5660.7861.4661.38143,900
Oct 06, 201760.4060.6660.1360.5960.51109,500
Oct 05, 201760.6360.9260.2060.4460.36111,100
Oct 04, 201760.7761.1660.4760.6360.55131,400
Oct 03, 201761.7361.7960.4660.8060.72220,900
Oct 02, 201761.5861.7560.7761.0660.98239,500
Sep 29, 201763.3563.4160.7761.0560.97323,600
Sep 28, 201760.2763.5660.1463.4163.33738,100
Sep 27, 201758.3359.5058.3159.0959.02342,600
Sep 26, 201757.7558.1357.2557.9557.88248,200
Sep 25, 201757.3557.8357.1757.5757.50196,200
Sep 22, 201757.7457.9957.6057.6857.61143,800
Sep 21, 201758.4858.8057.6857.7857.71129,500
Sep 20, 201758.7158.9358.3258.4558.38205,800
Sep 19, 201758.2759.2758.1258.5458.47212,200
Sep 18, 201757.7758.7957.5758.0958.02209,100
Sep 15, 201757.8458.1757.0157.6657.59301,100
Sep 14, 201757.3657.9357.0657.7157.64119,100
Sep 13, 201756.8858.2956.7757.5557.48272,700
Sep 12, 201757.0057.3456.8857.0556.98144,300
Sep 11, 201757.7657.7657.0957.6557.58103,200
Sep 08, 201756.9857.8756.8757.5057.43211,800
Sep 07, 201757.6357.6356.4657.1957.12191,000
Sep 06, 201758.0858.0957.5957.5957.52278,500
Sep 05, 201757.3358.0257.2757.9257.85205,700
Sep 01, 201757.5657.7257.0157.3757.30129,400
Aug 31, 201756.8357.6556.5157.4457.37205,800
Aug 30, 201756.4057.0856.3356.7856.71174,000
Aug 29, 201755.5456.6455.5156.3956.32186,400
Aug 28, 201755.6156.3055.3756.2156.14188,300
Aug 25, 201755.9756.1355.5055.5655.49134,300
Aug 24, 201755.8956.0855.6055.7955.72143,000
Aug 23, 201756.2456.3855.8356.0155.94152,200
Aug 22, 201756.4556.5155.5756.4156.34187,300
Aug 21, 201756.0356.3455.5956.1556.08186,200
Aug 18, 201755.3555.9155.1955.7155.64223,900
Aug 17, 201756.9357.1255.6155.6155.54204,600
Aug 16, 201756.5056.6956.0656.5456.47134,700
Aug 15, 201757.4557.4756.1256.4456.37148,900
Aug 14, 201756.9957.7756.7357.0656.99158,500
Aug 11, 201756.0756.5455.0656.1356.06148,000
Aug 11, 20170.08 Dividend
Aug 10, 201756.5557.2856.0256.6656.51220,400
Aug 09, 201757.7658.1757.4457.6757.52138,400
Aug 08, 201758.4558.5957.3757.4757.32166,900
Aug 07, 201757.7558.8457.7458.0257.86220,400
Aug 04, 201757.4958.1056.7557.9757.81197,200
Aug 03, 201760.1860.2757.2457.6457.49260,400
Aug 02, 201760.4560.8159.8460.5560.39151,100
Aug 01, 201759.5860.4359.5460.1559.99131,100
Jul 31, 201759.3959.8059.0459.3059.1492,500
Jul 28, 201757.9759.1757.9759.0358.87129,900
Jul 27, 201758.9659.0258.3158.5058.34120,100
Jul 26, 201758.6659.7058.5559.1659.00153,000
Jul 25, 201758.7559.1158.4358.9258.76123,200
Jul 24, 201758.6458.7657.9758.4258.26132,700
Jul 21, 201759.3659.3658.5058.7958.63153,400
Jul 20, 201758.4758.6458.1858.4758.31148,400
Jul 19, 201758.0958.5558.0958.4158.25100,300
Jul 18, 201757.8758.2657.5958.0657.90156,500
Jul 17, 201757.7758.1257.5658.0257.86134,400
Jul 14, 201757.2158.0057.2157.7757.62138,100
Jul 13, 201756.9057.1556.6156.9556.80135,700
Jul 12, 201757.1357.5356.6057.0156.86169,200
Jul 11, 201756.0356.3655.4855.8255.67124,200
Jul 10, 201757.0357.0355.7056.0655.91235,200
Jul 07, 201757.1057.5757.0857.4857.33142,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...