UK markets close in 7 hours 49 minutes

Ormat Technologies, Inc. (ORA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.55+1.00 (+1.38%)
At close: 04:00PM EDT
73.55 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202472.9373.9472.1473.5573.55363,700
23 May 202473.0773.1171.3572.5572.55411,700
22 May 202471.8773.7971.6973.0973.09323,100
21 May 202470.9572.5170.9372.2272.22307,200
21 May 20240.12 Dividend
20 May 202470.0871.4469.7471.3671.24546,800
17 May 202472.1272.4971.6972.4972.37332,300
16 May 202472.5072.7971.9072.4872.36371,700
15 May 202474.4074.8672.5273.1172.99464,200
14 May 202471.7973.6471.6573.2073.08711,500
13 May 202470.5771.3870.4870.6570.53321,600
10 May 202469.4270.3168.8370.2970.17358,900
09 May 202470.6071.2767.5668.9368.81745,500
08 May 202467.5568.8467.1468.4968.37349,100
07 May 202468.0969.3067.9568.0467.93589,900
06 May 202467.9568.4467.3267.6467.53346,400
03 May 202467.8168.2666.9667.5067.39277,900
02 May 202467.1667.2666.0366.7166.60438,400
01 May 202464.3666.8364.1365.7465.63384,900
30 Apr 202463.6864.0063.3263.8363.72374,200
29 Apr 202463.6864.7563.6464.4864.37528,400
26 Apr 202463.5563.9262.5163.1163.00686,300
25 Apr 202464.3664.6963.1563.7863.67462,700
24 Apr 202464.7565.1364.2164.9964.88452,700
23 Apr 202464.5065.5864.5065.1765.06357,200
22 Apr 202464.4264.8963.8464.5764.46413,700
19 Apr 202462.6163.7862.3463.7563.641,245,300
18 Apr 202462.7463.1361.8662.9262.81663,400
17 Apr 202460.0662.9059.5762.1162.01842,700
16 Apr 202460.5360.7059.4159.9459.84504,400
15 Apr 202464.3864.3860.3060.9760.87906,000
12 Apr 202465.9966.5363.8964.3064.19743,000
11 Apr 202465.3866.2664.1666.0865.97610,300
10 Apr 202465.0165.0463.7864.5964.48521,500
09 Apr 202465.0066.4164.8766.4066.29446,100
08 Apr 202464.1365.1164.0064.8464.73334,300
05 Apr 202463.7764.5463.4063.7363.62264,000
04 Apr 202464.3665.3164.0864.1364.02337,200
03 Apr 202463.3564.5263.0264.3664.25420,300
02 Apr 202463.7364.2463.3463.8163.70414,700
01 Apr 202465.9666.2964.2865.0964.98347,000
28 Mar 202466.1767.2566.0566.1966.08456,200
27 Mar 202465.7966.3365.3966.2966.18639,100
26 Mar 202465.4065.8364.2265.2365.12509,200
25 Mar 202466.3767.0165.5465.6365.52322,500
22 Mar 202466.7166.7165.9466.3166.20355,100
21 Mar 202466.2167.0065.7266.2866.17405,300
20 Mar 202464.6066.3764.3965.8665.75386,800
19 Mar 202463.6565.1963.6164.5564.44349,700
18 Mar 202464.0364.1363.0163.4863.37283,400
15 Mar 202463.5864.6363.2763.8263.71730,900
14 Mar 202464.9064.9063.0463.9363.82363,700
13 Mar 202465.0265.9164.5464.7064.59338,200
12 Mar 202466.9566.9565.3265.5265.41420,400
11 Mar 202468.8269.8167.3667.7667.65516,400
08 Mar 202466.4969.0866.4968.8268.70613,000
07 Mar 202465.2666.3264.9265.7765.66362,100
06 Mar 202465.3365.6464.9765.0264.91256,600
05 Mar 202465.6866.0764.1564.5164.40486,900
05 Mar 20240.12 Dividend
04 Mar 202465.6166.1664.9165.6765.44385,300
01 Mar 202465.1466.4964.0465.8165.58392,600
29 Feb 202465.3166.2664.5665.1564.92834,200
28 Feb 202464.5464.9764.1564.4964.26378,400
27 Feb 202464.5465.2463.9464.9864.75419,900
26 Feb 202464.2165.3363.2963.8363.61673,200
23 Feb 202464.0565.1163.4264.4364.20428,700
22 Feb 202464.8065.7662.7263.9963.771,034,400
21 Feb 202465.9567.2865.7167.2266.98681,700
20 Feb 202466.6567.4966.2966.8466.61441,500
16 Feb 202466.4868.3266.2467.1266.88405,400
15 Feb 202465.5167.6365.3967.3667.12374,300
14 Feb 202464.9165.7864.4165.3465.11342,000
13 Feb 202465.4965.9764.0664.3364.10450,000
12 Feb 202465.3368.0065.3367.5467.30363,600
09 Feb 202464.1565.4364.1265.0764.84320,300
08 Feb 202464.9864.9863.5864.0463.82377,600
07 Feb 202466.0266.3665.0665.4965.26483,000
06 Feb 202464.0865.7263.8665.5765.34467,500
05 Feb 202464.4264.8163.5664.2163.98386,600
02 Feb 202465.0666.1364.0465.5565.32364,600
01 Feb 202465.3766.5465.0166.3966.16373,200
31 Jan 202466.1266.5964.4364.6864.45561,800
30 Jan 202465.8766.2165.3765.6465.41576,200
29 Jan 202465.2666.1664.5166.1265.89422,100
26 Jan 202466.9967.1465.0265.0964.86312,300
25 Jan 202466.0067.1665.5466.3466.11562,100
24 Jan 202467.4667.4765.3265.4965.26547,500
23 Jan 202468.2968.2966.4766.4866.25517,400
22 Jan 202467.0768.4966.5867.3467.10378,200
19 Jan 202466.7566.7565.2066.7066.47525,800
18 Jan 202466.6567.1065.5466.6966.46509,900
17 Jan 202466.1566.6665.4466.1865.95566,800
16 Jan 202469.3269.3267.0267.0466.80596,700
12 Jan 202471.4171.7569.5269.9569.70360,300
11 Jan 202471.0071.0069.1670.6370.38529,000
10 Jan 202472.2372.5071.0971.4671.21472,700
09 Jan 202472.8673.4272.2472.5072.25398,600
08 Jan 202472.6373.9572.3373.7073.44299,400
05 Jan 202474.0175.2873.1873.2873.02382,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...