UK markets closed

Ormat Technologies, Inc. (0KDH.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
78.26+2.16 (+2.84%)
At close: 06:09PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202477.4878.2677.3478.2678.26537
25 Jul 202475.4476.1073.5276.1076.107
24 Jul 2024------
23 Jul 2024------
22 Jul 202474.2874.6774.2874.6774.67256
19 Jul 202475.1075.1073.9173.9173.91113
18 Jul 202475.4675.9575.4675.4775.473
17 Jul 202475.7076.0775.7075.8375.8316
16 Jul 202473.6075.0473.6075.0475.0415
15 Jul 202473.7773.7773.2673.2673.262
12 Jul 202475.1475.6875.1475.1475.143
11 Jul 202472.9674.4572.9673.9773.9753
10 Jul 202471.2071.5371.2071.5371.5310
09 Jul 202471.3071.3071.3071.3071.301
08 Jul 202470.9171.2570.9171.2571.258
05 Jul 202471.4771.4770.6570.6570.651
04 Jul 2024------
03 Jul 202470.7270.7270.1070.3270.324
02 Jul 202468.6969.5368.6969.2069.208,714
01 Jul 202471.0071.0070.4070.4070.40462
28 Jun 202473.7873.7871.2771.2771.2710
27 Jun 202472.6472.8172.4172.8172.8167
26 Jun 202472.9372.9372.9372.9372.9310
25 Jun 202472.9272.9272.4372.5972.597
24 Jun 202473.5073.5072.9773.4673.4621
21 Jun 202471.5271.5271.5271.5271.521
20 Jun 202471.8071.8069.7870.4370.433
19 Jun 2024------
18 Jun 202473.8373.8373.8373.8373.8359
17 Jun 202473.7273.7273.1673.1673.164,102
14 Jun 2024------
13 Jun 2024------
12 Jun 202475.6875.6875.6875.6875.68180
11 Jun 202473.8673.8673.8673.8673.86-
10 Jun 202474.5774.5774.5774.5774.575
07 Jun 202474.9974.9973.8474.9174.9128
06 Jun 202474.9575.5374.9575.5375.5330
05 Jun 202475.6975.7175.6975.7175.711
04 Jun 202475.8176.2575.2175.2275.22247
03 Jun 202475.7276.4075.3575.5875.5857
31 May 202475.6275.9075.6175.6175.615
30 May 202473.5375.2073.5375.1975.19169
29 May 202472.9173.3372.4673.2373.2310,519
28 May 202474.4974.4974.4974.4974.49104
24 May 202473.5573.7173.5573.7173.7117
23 May 202472.7372.7371.5071.9071.9031
22 May 202473.1373.6773.1373.2973.29886
21 May 202470.9272.1370.9272.1372.1310
21 May 20240.12 Dividend
20 May 202470.3471.0569.7071.0570.934
17 May 202469.3272.3169.3272.3172.1923
16 May 202472.1872.1871.7772.1672.0414,078
15 May 202474.2874.8174.2874.2874.15112
14 May 202471.7572.3071.7572.3072.1891
13 May 202470.8470.9270.7170.7170.592
10 May 202468.9569.8868.9569.5669.4434
09 May 202470.2570.3768.1368.1368.0140
08 May 202468.2468.4868.2468.4868.3680
07 May 202469.1269.1367.9069.1369.0145
03 May 202467.6867.8067.4067.8067.6917
02 May 202468.2968.2966.7666.8666.755
01 May 202464.4466.1564.4466.1566.046
30 Apr 202463.4563.7863.4563.6963.5819
29 Apr 202464.1464.5664.1464.5664.4538
26 Apr 202464.9564.9563.1663.3663.255
25 Apr 202463.3763.3763.3763.3763.277
24 Apr 2024------
23 Apr 202463.9365.3563.9365.1665.0514
22 Apr 2024------
19 Apr 202463.1063.6363.1063.6363.5366
18 Apr 202462.4962.8062.2662.2662.155
17 Apr 202459.8160.2859.7760.2860.1853
16 Apr 202460.0260.0259.5159.9859.8826
15 Apr 202461.9763.3761.1561.1561.05151
12 Apr 202465.6265.6565.6265.6565.5438
11 Apr 202465.1065.1064.7964.8164.7027
10 Apr 202465.0065.2064.2664.2664.1559
09 Apr 202465.3965.7264.7465.7265.614
08 Apr 202464.4064.8163.6164.3764.267
05 Apr 202463.6564.1563.6564.1564.0511
04 Apr 202464.9065.3264.5665.2665.156
03 Apr 2024------
02 Apr 2024------
28 Mar 202466.4167.2266.0367.2267.1138
27 Mar 202466.0066.3165.4466.0865.9715,378
26 Mar 202465.8065.8064.7364.7364.6220
25 Mar 202466.7266.7265.9465.9465.83391
22 Mar 202466.9466.9466.2966.4966.387
21 Mar 202466.4566.7766.1066.7766.661,004
20 Mar 202464.8266.1464.8266.1466.03163
19 Mar 202463.6964.1363.6964.1364.0216
18 Mar 202463.3063.8763.2563.7763.6637
15 Mar 202464.6664.6663.3563.3563.25111
14 Mar 202464.0564.0564.0564.0563.949
13 Mar 202465.9865.9864.5664.8564.7450
12 Mar 202466.9566.9565.8266.0065.894
11 Mar 202468.4768.9967.5067.5067.3927
08 Mar 202466.9666.9666.0866.9666.844
07 Mar 202465.1566.1065.1565.9865.87838
06 Mar 202465.6065.6764.9065.6765.5615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...