ORA - Ormat Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201959.1459.4858.9559.3459.34103,800
May 23, 201959.8460.1458.6858.9558.95126,600
May 22, 201959.8760.4559.7360.1960.1989,100
May 21, 201958.7560.0658.7159.7759.77211,800
May 20, 201959.2259.7058.5858.8658.86181,700
May 17, 201960.8061.4759.9860.1360.13126,000
May 17, 20190.11 Dividend
May 16, 201960.9961.6060.9761.3961.28137,900
May 15, 201960.4961.2960.4761.1661.05188,600
May 14, 201960.9761.5160.7661.0260.91216,600
May 13, 201960.5761.3960.5561.0860.97260,200
May 10, 201960.5661.5259.9261.5261.41191,300
May 09, 201961.2661.4960.6160.8660.75175,400
May 08, 201959.9361.4059.9360.8960.78205,200
May 07, 201958.0560.9158.0560.7560.64206,500
May 06, 201957.8058.9657.6858.5958.49196,600
May 03, 201958.2858.9558.2258.8658.75156,900
May 02, 201957.3458.0257.1357.8157.71130,200
May 01, 201958.3758.3757.4557.5657.46104,200
Apr 30, 201958.3358.5057.8958.3658.26216,100
Apr 29, 201958.7958.7958.1358.4758.3784,400
Apr 26, 201957.8358.6757.8358.3358.2389,100
Apr 25, 201958.1158.2357.4757.9057.8074,400
Apr 24, 201958.0458.5057.9158.1758.0786,300
Apr 23, 201957.3258.1857.2157.9857.88167,100
Apr 22, 201957.4257.8957.2057.3257.22104,800
Apr 18, 201956.7657.8556.7357.6857.58100,500
Apr 17, 201957.4157.4656.9157.2257.1287,100
Apr 16, 201957.6057.8056.8957.1857.08260,000
Apr 15, 201956.7257.2756.7057.1757.07192,000
Apr 12, 201956.4456.9556.3756.7156.61120,800
Apr 11, 201956.0856.6155.7956.5856.4883,100
Apr 10, 201955.6056.2155.6055.8555.7583,200
Apr 09, 201955.9356.2355.3555.4455.3473,700
Apr 08, 201956.3756.4855.8956.0055.9074,900
Apr 05, 201956.1256.8756.0056.3256.22177,600
Apr 04, 201955.4356.2055.3156.1156.0198,800
Apr 03, 201955.8056.1355.2255.3355.2397,200
Apr 02, 201955.1255.3354.8055.2655.16115,800
Apr 01, 201955.0355.3954.8255.0154.91110,800
Mar 29, 201955.3655.4054.9055.1555.05151,600
Mar 28, 201955.4155.6854.8255.2055.10134,900
Mar 27, 201955.1555.7555.0055.5555.45140,800
Mar 26, 201955.2755.7355.0055.3555.25169,500
Mar 25, 201954.4754.8354.0054.6054.50217,400
Mar 22, 201954.9255.1754.3454.6554.55184,200
Mar 21, 201955.1955.7954.9555.0854.98119,700
Mar 20, 201955.2455.9254.8355.2955.1995,900
Mar 19, 201955.1955.3454.9455.1055.00113,600
Mar 18, 201955.0555.6154.9455.2355.13102,000
Mar 15, 201955.1455.6954.9555.3755.27235,300
Mar 14, 201955.0455.6354.8555.0054.90121,700
Mar 13, 201955.5855.7555.0455.0954.99188,400
Mar 13, 20190.11 Dividend
Mar 12, 201956.0356.2955.6355.7155.5081,800
Mar 11, 201955.4056.0255.2056.0055.7991,900
Mar 08, 201955.0655.2954.7555.2655.05117,500
Mar 07, 201955.3755.6754.8354.8954.68523,600
Mar 06, 201955.1055.3354.5054.8954.68187,200
Mar 05, 201955.6556.2355.4655.6355.42104,900
Mar 04, 201955.4656.3055.4655.9255.71122,800
Mar 01, 201956.1556.2555.3455.7855.57159,700
Feb 28, 201954.9455.9554.4355.8355.62194,600
Feb 27, 201955.8755.8754.3654.7554.54226,800
Feb 26, 201957.1357.3755.6456.7256.51227,300
Feb 25, 201958.0758.1257.6657.6857.46175,400
Feb 22, 201957.6858.3857.6158.0057.78161,600
Feb 21, 201956.7757.4556.7757.3657.14137,600
Feb 20, 201957.6558.1257.3657.5657.34129,300
Feb 19, 201956.9257.7556.9257.5557.33216,600
Feb 15, 201957.0057.0456.4156.9556.74155,700
Feb 14, 201956.8557.0056.4856.7256.51111,400
Feb 13, 201957.0057.0656.2856.8956.6885,700
Feb 12, 201957.0057.1056.6756.9856.77143,800
Feb 11, 201956.8857.1056.8157.0056.79116,300
Feb 08, 201957.0957.6356.7357.0256.8180,500
Feb 07, 201956.5957.2555.9357.2357.0188,600
Feb 06, 201957.2057.2556.5456.7756.56119,300
Feb 05, 201956.8757.2556.5256.9356.72133,500
Feb 04, 201956.7657.0056.4657.0056.79126,700
Feb 01, 201957.6457.8256.5556.8456.63122,600
Jan 31, 201956.6957.8156.4657.7157.49218,500
Jan 30, 201956.0156.4455.6656.1855.97106,800
Jan 29, 201955.4655.7855.0355.5955.3895,800
Jan 28, 201954.9155.9654.9155.4455.23123,200
Jan 25, 201955.9856.3355.4455.4655.2571,400
Jan 24, 201954.8555.9254.7355.8955.6869,600
Jan 23, 201954.3154.9654.3154.9154.70121,600
Jan 22, 201955.0555.4053.9454.4754.27113,300
Jan 18, 201954.9255.9754.8955.4955.28102,400
Jan 17, 201954.0355.3153.9654.8954.68112,100
Jan 16, 201953.7254.4953.6054.2954.09116,100
Jan 15, 201953.3853.6853.1453.6353.43122,700
Jan 14, 201953.8054.0052.7653.4353.23105,900
Jan 11, 201954.1654.9053.8054.5354.32106,100
Jan 10, 201953.8754.3353.5254.1753.97112,400
Jan 09, 201953.3354.0453.1954.0153.81113,200
Jan 08, 201952.7653.4352.2353.2453.04112,900
Jan 07, 201952.5353.2652.0252.7252.5291,100
Jan 04, 201951.4752.5651.1052.4252.22155,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...