UK markets open in 4 hours 50 minutes

Ormat Technologies, Inc. (ORA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.99-0.18 (-0.28%)
At close: 04:00PM EDT
63.56 -1.43 (-2.20%)
After hours: 06:43PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202464.7565.1364.2164.9964.99452,700
23 Apr 202464.5065.5864.5065.1765.17357,200
22 Apr 202464.4264.8963.8464.5764.57413,700
19 Apr 202462.6163.7862.3463.7563.751,245,300
18 Apr 202462.7463.1361.8662.9262.92663,400
17 Apr 202460.0662.9059.5762.1162.11842,700
16 Apr 202460.5360.7059.4159.9459.94504,400
15 Apr 202464.3864.3860.3060.9760.97906,000
12 Apr 202465.9966.5363.8964.3064.30743,000
11 Apr 202465.3866.2664.1666.0866.08610,300
10 Apr 202465.0165.0463.7864.5964.59521,500
09 Apr 202465.0066.4164.8766.4066.40446,100
08 Apr 202464.1365.1164.0064.8464.84334,300
05 Apr 202463.7764.5463.4063.7363.73264,000
04 Apr 202464.3665.3164.0864.1364.13337,200
03 Apr 202463.3564.5263.0264.3664.36420,300
02 Apr 202463.7364.2463.3463.8163.81414,700
01 Apr 202465.9666.2964.2865.0965.09347,000
28 Mar 202466.1767.2566.0566.1966.19456,200
27 Mar 202465.7966.3365.3966.2966.29639,100
26 Mar 202465.4065.8364.2265.2365.23509,200
25 Mar 202466.3767.0165.5465.6365.63322,500
22 Mar 202466.7166.7165.9466.3166.31355,100
21 Mar 202466.2167.0065.7266.2866.28405,300
20 Mar 202464.6066.3764.3965.8665.86386,800
19 Mar 202463.6565.1963.6164.5564.55349,700
18 Mar 202464.0364.1363.0163.4863.48283,400
15 Mar 202463.5864.6363.2763.8263.82730,900
14 Mar 202464.9064.9063.0463.9363.93363,700
13 Mar 202465.0265.9164.5464.7064.70338,200
12 Mar 202466.9566.9565.3265.5265.52420,400
11 Mar 202468.8269.8167.3667.7667.76516,400
08 Mar 202466.4969.0866.4968.8268.82613,000
07 Mar 202465.2666.3264.9265.7765.77362,100
06 Mar 202465.3365.6464.9765.0265.02256,600
05 Mar 202465.6866.0764.1564.5164.51486,900
05 Mar 20240.12 Dividend
04 Mar 202465.6166.1664.9165.6765.55385,300
01 Mar 202465.1466.4964.0465.8165.69392,600
29 Feb 202465.3166.2664.5665.1565.03834,200
28 Feb 202464.5464.9764.1564.4964.37378,400
27 Feb 202464.5465.2463.9464.9864.86419,900
26 Feb 202464.2165.3363.2963.8363.71673,200
23 Feb 202464.0565.1163.4264.4364.31428,700
22 Feb 202464.8065.7662.7263.9963.871,034,400
21 Feb 202465.9567.2865.7167.2267.10681,700
20 Feb 202466.6567.4966.2966.8466.72441,500
16 Feb 202466.4868.3266.2467.1267.00405,400
15 Feb 202465.5167.6365.3967.3667.24374,300
14 Feb 202464.9165.7864.4165.3465.22342,000
13 Feb 202465.4965.9764.0664.3364.21450,000
12 Feb 202465.3368.0065.3367.5467.42363,600
09 Feb 202464.1565.4364.1265.0764.95320,300
08 Feb 202464.9864.9863.5864.0463.92377,600
07 Feb 202466.0266.3665.0665.4965.37483,000
06 Feb 202464.0865.7263.8665.5765.45467,500
05 Feb 202464.4264.8163.5664.2164.09386,600
02 Feb 202465.0666.1364.0465.5565.43364,600
01 Feb 202465.3766.5465.0166.3966.27373,200
31 Jan 202466.1266.5964.4364.6864.56561,800
30 Jan 202465.8766.2165.3765.6465.52576,200
29 Jan 202465.2666.1664.5166.1266.00422,100
26 Jan 202466.9967.1465.0265.0964.97312,300
25 Jan 202466.0067.1665.5466.3466.22562,100
24 Jan 202467.4667.4765.3265.4965.37547,500
23 Jan 202468.2968.2966.4766.4866.36517,400
22 Jan 202467.0768.4966.5867.3467.22378,200
19 Jan 202466.7566.7565.2066.7066.58525,800
18 Jan 202466.6567.1065.5466.6966.57509,900
17 Jan 202466.1566.6665.4466.1866.06566,800
16 Jan 202469.3269.3267.0267.0466.92596,700
12 Jan 202471.4171.7569.5269.9569.82360,300
11 Jan 202471.0071.0069.1670.6370.50529,000
10 Jan 202472.2372.5071.0971.4671.33472,700
09 Jan 202472.8673.4272.2472.5072.37398,600
08 Jan 202472.6373.9572.3373.7073.57299,400
05 Jan 202474.0175.2873.1873.2873.15382,900
04 Jan 202475.2175.3473.4574.7374.59445,200
03 Jan 202475.5476.0774.5175.5075.36441,500
02 Jan 202475.6576.8875.1176.4376.29356,100
29 Dec 202376.7477.0875.7575.7975.65337,200
28 Dec 202376.6077.2576.4077.0876.94264,200
27 Dec 202376.8577.6276.4576.9876.84186,000
26 Dec 202375.7477.1975.3076.7676.62201,100
22 Dec 202375.0176.8275.0175.8975.75411,200
21 Dec 202374.5874.9874.0674.6574.51314,000
20 Dec 202375.6375.9173.5073.5573.42447,700
19 Dec 202374.9576.1574.7775.6675.52355,300
18 Dec 202375.9876.0374.0274.1774.03434,300
15 Dec 202375.7476.7675.2375.9375.791,105,300
14 Dec 202374.7678.1574.5775.9475.80793,200
13 Dec 202369.3373.6569.1373.2673.13431,700
12 Dec 202370.4270.4468.6869.3969.26309,700
11 Dec 202369.9970.6669.4069.6569.52433,900
08 Dec 202370.4770.9570.1270.6870.55199,100
07 Dec 202369.6071.1769.2270.6270.49355,400
06 Dec 202369.4370.8969.1969.6269.49469,300
05 Dec 202369.5869.6168.4568.7068.57358,300
04 Dec 202369.2670.7469.2669.8069.67461,700
01 Dec 202367.3169.6466.7169.6069.47598,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...