Home

Ormat Technologies, Inc. Common Stock (ORA)

74.33
+0.69 (0.94%)
NYSE · Last Trade: Jun 2nd, 2:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ormat Technologies, Inc. Common Stock (ORA)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202573.4774.8573.1774.33478,83974.33
5/29/202573.1573.9773.0573.64404,83573.64
5/28/202573.0873.0871.9672.53366,36172.53
5/27/202572.4872.5571.6372.39325,92472.39
5/23/202570.8171.7270.5971.53306,84771.53
5/22/202571.7971.8070.4270.95342,84870.95
5/21/202573.3073.3672.1872.76349,76672.76
5/20/202574.9275.2273.6473.87276,75073.75
5/19/202574.8175.3974.0075.25408,85175.13
5/16/202574.9675.4774.4174.98433,73974.86
5/15/202574.2175.2873.7075.16372,92775.04
5/14/202573.7873.9271.9673.04519,71372.92
5/13/202574.2874.7073.2173.38461,50973.26
5/12/202576.3576.4673.0474.07477,77273.95
5/09/202574.2075.0074.1174.83321,85374.71
5/08/202576.2276.7772.6074.11574,43073.99
5/07/202571.9372.7371.6672.31432,59672.19
5/06/202571.1472.5071.0372.03368,23271.91
5/05/202571.3271.6570.7171.17347,58871.05
5/02/202572.1372.7871.8572.21289,68472.09
5/01/202572.5673.3871.6971.81369,54871.69
4/30/202573.2873.2871.8572.60985,57672.48
4/29/202572.9273.7972.6973.56375,42873.44
4/28/202573.0173.3872.6073.22238,52173.10
4/25/202572.2973.5572.1773.16264,02173.04
4/24/202572.4173.5272.0672.72396,41172.60
4/23/202573.0073.3170.9771.64380,08271.52
4/22/202571.6672.6171.5772.50542,89072.38
4/21/202571.3571.4770.0270.77292,08470.66
4/17/202570.1872.0070.1871.59514,02571.47
4/16/202570.9071.2669.7870.35394,34270.24
4/15/202570.7071.5770.4971.08398,81670.96
4/14/202570.0270.8269.6170.49511,93870.38
4/11/202568.8970.1467.2470.03542,27569.92
4/10/202568.2468.9866.9768.53441,95168.42
4/09/202566.2370.0564.3969.45798,63869.34
4/08/202569.2469.2465.4066.40724,23966.29
4/07/202567.3770.8467.1068.27909,48068.16
4/04/202569.3469.9767.4068.34781,31768.23
4/03/202571.4372.6770.7670.82612,83270.70
4/02/202570.3571.3970.2271.29320,99071.17
4/01/202570.7571.1569.8070.77385,66970.66
3/31/202569.8570.9769.5770.77469,13870.66
3/28/202570.3270.8170.0770.57316,68370.46
3/27/202569.9570.4869.6070.11295,37070.00
3/26/202570.7971.3466.6069.81683,48269.70
3/25/202571.5672.0470.4371.22502,44471.10
3/24/202571.1272.1270.5371.15549,22071.03
3/21/202571.2872.0571.0571.64890,89671.52
3/20/202571.3772.2571.2272.02388,60571.90
3/19/202571.9372.1570.7671.76431,40571.64
3/18/202572.1572.6471.8672.10384,82271.98
3/17/202571.3372.9371.3372.70342,59872.58
3/14/202571.6672.2971.1971.85286,21271.73
3/13/202570.1571.9070.0371.49456,24271.37
3/12/202570.9971.6070.2071.10441,62470.98
3/11/202572.9973.1170.6371.10473,45270.86
3/10/202570.1673.3370.1672.931,438,57472.69
3/07/202569.3271.7968.8170.64606,19070.41
3/06/202568.6769.5068.0169.38437,57069.15
3/05/202568.3769.6468.3769.47442,64569.24
3/04/202568.9469.7768.1769.61496,33369.38
3/03/202569.7670.7768.3868.73459,36568.50