UK markets closed

Ormat Technologies, Inc. (0KDH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
71.05-1.26 (-1.74%)
At close: 05:41PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202470.3470.3469.7070.3470.343
17 May 202469.3272.3169.3272.3172.3123
16 May 202472.1872.1871.7772.1672.1614,078
15 May 202474.2874.8174.2874.2874.28112
14 May 202471.7572.3071.7572.3072.3091
13 May 202470.8470.9270.7170.7170.712
10 May 202468.9569.8868.9569.5669.5634
09 May 202470.2570.3768.1368.1368.1340
08 May 202468.2468.4868.2468.4868.4880
07 May 202469.1269.1367.9069.1369.1345
03 May 202467.6867.8067.4067.8067.8017
02 May 202468.2968.2966.7666.8666.865
01 May 202464.4466.1564.4466.1566.156
30 Apr 202463.4563.7863.4563.6963.6919
29 Apr 202464.1464.5664.1464.5664.5638
26 Apr 202464.9564.9563.1663.3663.365
25 Apr 202463.3763.3763.3763.3763.377
24 Apr 2024------
23 Apr 202463.9365.3563.9365.1665.1614
22 Apr 2024------
19 Apr 202463.1063.6363.1063.6363.6366
18 Apr 202462.4962.8062.2662.2662.265
17 Apr 202459.8160.2859.7760.2860.2853
16 Apr 202460.0260.0259.5159.9859.9826
15 Apr 202461.9763.3761.1561.1561.15151
12 Apr 202465.6265.6565.6265.6565.6538
11 Apr 202465.1065.1064.7964.8164.8127
10 Apr 202465.0065.2064.2664.2664.2659
09 Apr 202465.3965.7264.7465.7265.724
08 Apr 202464.4064.8163.6164.3764.377
05 Apr 202463.6564.1563.6564.1564.1511
04 Apr 202464.9065.3264.5665.2665.266
03 Apr 2024------
02 Apr 2024------
28 Mar 202466.4167.2266.0367.2267.2238
27 Mar 202466.0066.3165.4466.0866.0815,378
26 Mar 202465.8065.8064.7364.7364.7320
25 Mar 202466.7266.7265.9465.9465.94391
22 Mar 202466.9466.9466.2966.4966.497
21 Mar 202466.4566.7766.1066.7766.771,004
20 Mar 202464.8266.1464.8266.1466.14163
19 Mar 202463.6964.1363.6964.1364.1316
18 Mar 202463.3063.8763.2563.7763.7737
15 Mar 202464.6664.6663.3563.3563.35111
14 Mar 202464.0564.0564.0564.0564.059
13 Mar 202465.9865.9864.5664.8564.8550
12 Mar 202466.9566.9565.8266.0066.004
11 Mar 202468.4768.9967.5067.5067.5027
08 Mar 202466.9666.9666.0866.9666.964
07 Mar 202465.1566.1065.1565.9865.98838
06 Mar 202465.6065.6764.9065.6765.6715
05 Mar 202465.6065.6064.9664.9664.968
05 Mar 20240.12 Dividend
04 Mar 202465.6165.8065.3965.6165.4921,393
01 Mar 202465.0365.9365.0365.9365.812
29 Feb 202465.6466.1564.9764.9764.8519
28 Feb 2024------
27 Feb 202464.5464.5564.5464.5564.4322
26 Feb 202464.1165.0263.5763.5763.459
23 Feb 2024------
22 Feb 202463.1663.1663.0163.0162.9068
21 Feb 202466.2566.7166.2566.7166.5910,392
20 Feb 202466.5967.2766.5967.0666.93108
19 Feb 2024------
16 Feb 202466.9268.1166.9268.1167.993
15 Feb 202465.8367.0065.8367.0066.884
14 Feb 202465.0365.1365.0365.1365.015
13 Feb 202465.3866.0964.3764.3764.253
12 Feb 202466.8867.5766.1267.5467.4155
09 Feb 202464.7165.0363.8365.0364.91184
08 Feb 202464.1264.2363.7664.2364.1115,004
07 Feb 202466.0866.0865.7465.7465.6210,012
06 Feb 202465.3465.3465.3465.3465.2239
05 Feb 202463.9964.3663.7264.3564.2348
02 Feb 202465.3265.3264.0064.6664.5424
01 Feb 202465.3565.3565.3565.3565.2314,347
31 Jan 202466.1266.4366.0066.4366.31479
30 Jan 202465.4465.4465.4465.4465.3225
29 Jan 202464.3265.8864.3265.7065.5859
26 Jan 202467.1767.1766.2566.2566.135
25 Jan 202466.2166.5065.8966.0965.97651
24 Jan 202467.2067.2065.5665.5665.447
23 Jan 2024------
22 Jan 202467.4867.4866.8966.8966.778,347
19 Jan 202466.2966.2965.3665.3665.242,010
18 Jan 202466.0466.3566.0466.3566.23107
17 Jan 202466.1766.1765.8966.1766.054
16 Jan 202469.2369.2367.2967.6467.52445
15 Jan 2024------
12 Jan 202471.6571.6569.8169.8369.7018
11 Jan 202469.8870.5169.2069.2069.0780
10 Jan 202472.0772.8771.8271.8371.706,100
09 Jan 202472.8773.1472.3973.1473.00381
08 Jan 202472.6872.6872.6872.6872.5520
05 Jan 202474.3774.5373.3973.3973.26471
04 Jan 202474.5274.5273.6973.6973.55119
03 Jan 202475.7475.7674.7375.5675.42151
02 Jan 202475.5676.2474.9676.1576.01122
29 Dec 202376.5576.9476.2376.5676.4223
28 Dec 202376.4977.0276.4376.8776.7318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...