ORA - Ormat Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201977.4878.3377.1377.9377.93157,804
Oct 22, 201976.9677.8676.9677.4077.40171,300
Oct 21, 201976.2377.2076.0476.8076.80199,100
Oct 18, 201974.3075.8474.1175.6775.67278,900
Oct 17, 201974.4475.1774.3074.4874.48134,800
Oct 16, 201973.1474.4572.7274.1074.10283,800
Oct 15, 201973.2373.4472.7573.1273.12110,400
Oct 14, 201974.4874.8172.7073.0873.08164,400
Oct 11, 201974.6975.3373.6874.8474.84163,600
Oct 10, 201974.5874.8473.8374.0974.09109,300
Oct 09, 201973.8074.9272.8674.1274.12113,400
Oct 08, 201973.9874.2473.2873.4073.40143,100
Oct 07, 201975.0375.4474.2874.4274.42264,800
Oct 04, 201972.8175.0772.7975.0575.05182,300
Oct 03, 201973.1073.7572.6072.8972.89175,100
Oct 02, 201973.2573.4572.2672.9972.99179,500
Oct 01, 201974.3074.8073.3173.7273.72109,600
Sep 30, 201974.1774.5773.6374.2974.29129,500
Sep 27, 201975.1275.1273.5674.0574.05143,900
Sep 26, 201975.0475.9174.3574.9074.90179,900
Sep 25, 201973.8274.8173.4274.5174.51128,700
Sep 24, 201974.4274.6073.4473.6473.64127,300
Sep 23, 201973.9874.5073.4674.0174.01162,500
Sep 20, 201973.0673.4472.6773.2173.21312,300
Sep 19, 201974.0074.0872.8573.1373.13183,100
Sep 18, 201973.7774.3173.1973.6173.61184,200
Sep 17, 201972.2873.5572.0973.1373.13185,200
Sep 16, 201971.5672.1871.2072.0972.09180,200
Sep 13, 201972.8772.9971.6572.0872.08312,900
Sep 12, 201971.7972.9571.7972.4472.44274,500
Sep 11, 201971.2772.0070.8671.9671.96360,000
Sep 10, 201971.3371.4569.8271.2271.22148,100
Sep 09, 201971.7771.7770.6471.5271.52201,200
Sep 06, 201972.8772.8771.9171.9871.98133,400
Sep 05, 201972.4972.5071.0172.4472.44292,800
Sep 04, 201972.2272.8171.4472.1972.19248,000
Sep 03, 201973.5673.6571.9172.1472.14191,400
Aug 30, 201973.8574.7573.3674.2774.27180,000
Aug 29, 201973.0073.8572.6173.4973.49124,700
Aug 28, 201972.4772.6372.1472.4072.40119,000
Aug 27, 201972.8973.6872.2672.3272.32127,400
Aug 26, 201971.5972.2871.2372.2672.26128,700
Aug 23, 201972.3973.5570.9771.1271.12203,000
Aug 22, 201972.6072.7771.7972.4472.44113,000
Aug 21, 201972.9772.9772.1372.3572.35138,300
Aug 20, 201972.9772.9771.9072.5472.54132,900
Aug 19, 201972.4874.0171.3973.4273.42137,000
Aug 19, 20190.11 Dividend
Aug 16, 201972.4173.6372.0573.2273.11144,300
Aug 15, 201971.3972.4971.3972.3772.26157,700
Aug 14, 201971.6972.3971.0071.6171.50173,200
Aug 13, 201970.8172.5870.8172.2372.12229,900
Aug 12, 201971.0071.1870.1570.8170.70171,400
Aug 09, 201968.2571.6568.2571.2371.12265,600
Aug 08, 201969.6371.7768.9971.7171.60370,700
Aug 07, 201964.7765.6963.8865.1665.06156,200
Aug 06, 201964.0364.7863.9064.5364.43168,400
Aug 05, 201965.2065.3563.5064.1364.03118,300
Aug 02, 201965.2865.9765.0565.5765.4797,800
Aug 01, 201966.3167.0865.4465.4865.38170,900
Jul 31, 201965.9566.6465.3065.5565.45230,500
Jul 30, 201964.5965.6364.4965.5865.48181,600
Jul 29, 201964.4864.8364.0864.6664.56127,600
Jul 26, 201964.1064.4463.8364.3964.29123,500
Jul 25, 201963.5364.0263.4664.0263.92122,400
Jul 24, 201962.9964.0362.6263.9363.83138,200
Jul 23, 201963.1763.1762.3763.0462.95121,100
Jul 22, 201963.3463.3662.5662.6962.6091,800
Jul 19, 201963.0963.6262.8763.1563.06188,900
Jul 18, 201962.6063.2962.4263.2963.19183,800
Jul 17, 201962.5063.5261.9263.1063.01243,800
Jul 16, 201963.0063.5762.8463.2563.15110,800
Jul 15, 201963.5763.7663.0363.1663.07107,000
Jul 12, 201963.1763.7562.5763.2263.13147,500
Jul 11, 201962.1863.0461.9463.0462.95163,900
Jul 10, 201962.7462.9261.5762.1262.03220,400
Jul 09, 201962.1762.8161.8462.8162.72197,800
Jul 08, 201963.2563.4162.5362.9562.86169,800
Jul 05, 201962.7163.8262.0063.4963.39150,800
Jul 03, 201963.9263.9262.5162.7362.64166,400
Jul 02, 201963.9464.3563.5563.9963.89104,500
Jul 01, 201964.0064.2463.4364.0563.95158,600
Jun 28, 201962.4963.4862.3163.3963.29761,700
Jun 27, 201961.5662.5861.5262.5462.45167,900
Jun 26, 201962.2762.4161.1961.3561.2688,200
Jun 25, 201961.9162.6761.8262.2462.15100,800
Jun 24, 201962.7462.8461.7962.0962.00135,600
Jun 21, 201963.2263.3062.7062.7462.65193,000
Jun 20, 201963.1363.7362.7163.5363.43135,300
Jun 19, 201962.1263.0862.0062.4262.33194,200
Jun 18, 201962.0262.8761.5061.8161.72196,500
Jun 17, 201962.5762.7261.0661.4561.36241,300
Jun 14, 201962.8963.3062.1563.1563.06144,900
Jun 13, 201962.4463.2562.4463.0362.94135,600
Jun 12, 201961.6662.7061.5562.3662.27138,200
Jun 11, 201962.7963.0061.4261.8061.71176,800
Jun 10, 201962.2863.2661.9562.5662.47187,700
Jun 07, 201961.5062.1761.3461.9461.85191,500
Jun 06, 201961.0861.3960.3961.2161.12225,500
Jun 05, 201961.4761.8261.0161.1861.09176,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...