Ormat Technologies (NY: ORA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	81.41	82.39	80.12	80.15	369,662	-0.84(-1.04%)
Oct 29, 2024	80.81	81.06	80.19	80.99	333,526	-0.45(-0.55%)
Oct 28, 2024	80.96	81.88	80.24	81.44	429,656	+2.57(+3.26%)
Oct 25, 2024	78.26	79.52	77.83	78.87	323,956	+0.88(+1.13%)
Oct 24, 2024	78.59	78.75	77.76	77.99	601,369	-0.50(-0.64%)
Oct 23, 2024	79.03	79.48	77.98	78.49	249,758	-0.84(-1.06%)
Oct 22, 2024	80.04	80.04	78.52	79.33	264,412	-0.92(-1.15%)
Oct 21, 2024	79.19	80.53	78.95	80.25	525,062	+1.94(+2.48%)
Oct 18, 2024	77.44	78.33	76.77	78.31	443,672	+1.04(+1.35%)
Oct 17, 2024	78.89	78.89	77.18	77.27	368,920	-1.52(-1.93%)
Oct 16, 2024	77.76	78.80	77.44	78.79	374,226	+1.77(+2.30%)
Oct 15, 2024	77.44	77.61	76.44	77.02	460,392	+0.12(+0.16%)
Oct 14, 2024	76.16	77.04	75.56	76.90	249,114	+0.90(+1.18%)
Oct 11, 2024	74.86	76.28	74.86	76.00	276,410	+0.94(+1.25%)
Oct 10, 2024	75.54	75.63	74.55	75.06	418,649	-0.86(-1.13%)
Oct 09, 2024	75.21	76.58	74.76	75.92	358,292	+0.65(+0.86%)
Oct 08, 2024	75.92	76.10	75.19	75.27	359,087	-0.63(-0.83%)
Oct 07, 2024	75.74	76.31	75.42	75.90	249,406	-0.16(-0.21%)
Oct 04, 2024	75.70	76.18	75.11	76.06	241,664	+0.54(+0.72%)
Oct 03, 2024	76.12	76.18	75.34	75.52	333,212	-0.68(-0.89%)
Oct 02, 2024	75.99	76.51	75.49	76.20	359,677	-0.45(-0.59%)
Oct 01, 2024	76.77	76.97	75.76	76.65	310,838	-0.29(-0.38%)
Sep 30, 2024	77.53	77.58	76.45	76.94	630,028	-0.53(-0.68%)
Sep 27, 2024	77.77	78.27	77.16	77.47	227,029	+0.41(+0.53%)
Sep 26, 2024	77.47	77.84	77.01	77.06	560,792	+0.39(+0.51%)
Sep 25, 2024	75.71	76.95	75.50	76.67	293,571	+1.01(+1.33%)
Sep 24, 2024	76.21	76.32	75.54	75.66	259,927	+0.00(+0.00%)
Sep 23, 2024	75.60	76.15	75.15	75.66	303,222	+0.13(+0.17%)
Sep 20, 2024	75.00	75.83	74.94	75.53	878,591	+0.67(+0.90%)
Sep 19, 2024	75.97	75.97	74.14	74.86	341,176	-0.50(-0.66%)
Sep 18, 2024	75.46	76.68	74.78	75.36	292,182	-0.21(-0.28%)
Sep 17, 2024	74.89	76.78	74.89	75.57	284,814	+0.51(+0.68%)
Sep 16, 2024	75.75	75.75	74.11	75.06	389,926	-0.87(-1.15%)
Sep 13, 2024	75.18	76.30	74.49	75.93	311,353	+1.69(+2.28%)
Sep 12, 2024	73.43	74.29	72.88	74.24	285,934	+0.54(+0.73%)
Sep 11, 2024	72.95	73.95	72.71	73.70	250,879	+1.14(+1.57%)
Sep 10, 2024	72.04	72.69	71.65	72.56	209,096	+0.55(+0.76%)
Sep 09, 2024	72.46	72.74	71.82	72.01	266,585	-0.79(-1.09%)
Sep 06, 2024	73.93	73.93	72.35	72.80	162,360	-0.88(-1.19%)
Sep 05, 2024	73.49	74.04	73.01	73.68	181,558	+0.75(+1.03%)
Sep 04, 2024	72.23	73.54	72.11	72.93	200,344	+0.21(+0.29%)
Sep 03, 2024	73.52	73.96	72.11	72.72	312,190	-1.81(-2.43%)
Aug 30, 2024	74.41	74.68	73.03	74.53	248,964	+0.57(+0.77%)
Aug 29, 2024	74.00	74.55	73.24	73.96	355,154	+0.43(+0.58%)
Aug 28, 2024	74.21	74.66	73.52	73.53	302,773	-0.85(-1.14%)
Aug 27, 2024	74.19	74.72	73.68	74.38	266,691	-0.32(-0.43%)
Aug 26, 2024	74.98	75.48	74.68	74.70	236,358	+0.04(+0.05%)
Aug 23, 2024	73.16	74.94	72.90	74.66	292,280	+2.14(+2.95%)
Aug 22, 2024	73.09	73.21	72.27	72.52	273,296	-0.61(-0.83%)
Aug 21, 2024	72.34	73.71	72.34	73.13	325,164	+0.35(+0.48%)
Aug 20, 2024	73.91	74.20	72.58	72.78	266,431	-1.39(-1.87%)
Aug 19, 2024	73.65	74.27	73.21	74.17	174,596	+0.54(+0.73%)
Aug 16, 2024	73.57	73.92	73.15	73.63	217,128	+0.05(+0.07%)
Aug 15, 2024	73.37	74.32	72.93	73.58	241,689	+0.98(+1.35%)
Aug 14, 2024	72.90	73.00	72.08	72.60	257,256	+0.02(+0.03%)
Aug 13, 2024	72.54	72.83	72.05	72.58	193,416	+0.99(+1.38%)
Aug 12, 2024	71.12	71.67	70.89	71.59	270,457	-0.80(-1.10%)
Aug 09, 2024	73.23	73.23	71.52	72.39	319,578	-0.67(-0.92%)
Aug 08, 2024	72.84	73.59	71.88	73.06	349,463	+0.69(+0.95%)
Aug 07, 2024	76.06	76.25	72.06	72.37	682,403	-1.45(-1.96%)
Aug 06, 2024	73.11	74.43	72.68	73.82	353,730	+1.17(+1.61%)
Aug 05, 2024	71.25	73.69	70.44	72.65	591,793	-2.64(-3.50%)
Aug 02, 2024	75.60	76.35	74.39	75.29	388,544	-1.34(-1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.