DOW, S&P 500 REBOUND AMID CHINA DATA DISAPPOINTMENT

Empire Manufacturing index unexpectedly posts second negative reading in three months

Ormat Technologies, Inc. (ORA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

73.97

-0.36

(-0.49%)

As of 11:54AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	73.32	73.97	72.85	73.97	73.97	102,355
May 13, 2022	72.87	75.21	72.25	74.34	74.34	296,000
May 13, 2022	0.12 Dividend
May 12, 2022	70.94	72.72	70.00	71.63	71.51	338,800
May 11, 2022	74.77	75.06	71.71	71.97	71.85	284,200
May 10, 2022	75.60	76.15	72.48	75.20	75.07	334,900
May 09, 2022	76.58	76.97	73.99	74.97	74.84	250,800
May 06, 2022	78.75	79.31	77.01	77.77	77.64	248,700
May 05, 2022	80.83	80.83	78.23	79.10	78.97	218,500
May 04, 2022	78.21	81.69	78.11	81.46	81.32	313,500
May 03, 2022	74.00	80.73	74.00	78.32	78.19	360,300
May 02, 2022	77.37	77.86	74.78	76.26	76.13	385,400
Apr 29, 2022	80.48	81.50	77.13	77.70	77.57	353,800
Apr 28, 2022	80.11	81.44	79.43	80.96	80.82	334,000
Apr 27, 2022	79.73	80.86	78.86	79.02	78.89	406,000
Apr 26, 2022	78.61	79.36	77.33	78.06	77.93	330,000
Apr 25, 2022	80.10	80.10	77.00	79.01	78.88	423,600
Apr 22, 2022	82.36	83.82	80.00	80.48	80.35	874,600
Apr 21, 2022	86.35	86.67	81.80	82.15	82.01	317,300
Apr 20, 2022	88.28	88.52	85.77	86.05	85.91	258,200
Apr 19, 2022	86.54	87.08	85.66	87.02	86.87	415,500
Apr 18, 2022	85.32	86.96	85.30	86.25	86.11	320,600
Apr 14, 2022	83.85	86.14	83.85	84.91	84.77	405,700
Apr 13, 2022	82.54	84.21	81.33	83.78	83.64	345,600
Apr 12, 2022	81.96	84.51	81.77	82.45	82.31	472,800
Apr 11, 2022	81.46	82.78	80.38	81.31	81.17	681,800
Apr 08, 2022	82.11	82.11	80.58	80.93	80.79	484,600
Apr 07, 2022	82.12	82.35	80.71	81.78	81.64	322,000
Apr 06, 2022	81.56	83.38	81.00	82.37	82.23	336,800
Apr 05, 2022	82.12	82.93	81.03	81.79	81.65	405,500
Apr 04, 2022	81.99	82.24	80.29	81.75	81.61	311,500
Apr 01, 2022	82.21	82.82	81.25	82.54	82.40	297,600
Mar 31, 2022	79.75	82.00	79.54	81.83	81.69	401,500
Mar 30, 2022	81.86	81.86	78.68	79.67	79.54	346,600
Mar 29, 2022	79.61	82.02	79.33	82.01	81.87	364,400
Mar 28, 2022	79.03	80.13	78.63	79.31	79.18	200,500
Mar 25, 2022	79.03	79.51	78.32	78.88	78.75	217,800
Mar 24, 2022	79.03	79.34	77.59	78.40	78.27	387,400
Mar 23, 2022	78.63	79.40	77.76	78.71	78.58	268,300
Mar 22, 2022	79.50	80.00	79.23	79.80	79.67	284,600
Mar 21, 2022	79.26	80.22	78.19	79.08	78.95	505,100
Mar 18, 2022	79.92	81.24	79.06	79.84	79.71	739,800
Mar 17, 2022	78.00	80.48	78.00	79.64	79.51	342,400
Mar 16, 2022	79.10	79.10	75.86	78.36	78.23	454,900
Mar 15, 2022	74.37	78.49	74.12	78.33	78.20	547,100
Mar 14, 2022	77.63	78.41	73.17	74.06	73.94	552,500
Mar 11, 2022	78.00	80.60	77.54	78.48	78.35	565,700
Mar 10, 2022	73.96	77.32	73.32	77.30	77.17	541,000
Mar 09, 2022	76.96	77.30	74.78	75.02	74.89	589,500
Mar 08, 2022	72.65	78.98	72.08	77.78	77.65	1,119,300
Mar 08, 2022	0.12 Dividend
Mar 07, 2022	71.81	73.43	70.64	72.86	72.62	412,800
Mar 04, 2022	71.30	72.36	70.61	71.38	71.14	279,200
Mar 03, 2022	70.94	71.78	70.19	71.30	71.06	298,200
Mar 02, 2022	71.03	72.17	70.24	71.82	71.58	322,600
Mar 01, 2022	70.87	71.76	69.56	71.15	70.91	502,000
Feb 28, 2022	71.32	72.39	70.31	71.35	71.11	586,600
Feb 25, 2022	69.29	72.70	68.94	71.82	71.58	601,600
Feb 24, 2022	62.18	69.81	60.32	69.54	69.31	805,900
Feb 23, 2022	65.60	66.30	62.64	62.92	62.71	540,500
Feb 22, 2022	65.79	65.97	64.42	64.66	64.45	359,400
Feb 18, 2022	66.14	67.22	64.97	65.41	65.19	255,400
Feb 17, 2022	67.04	67.73	66.17	66.36	66.14	280,200
Feb 16, 2022	68.55	68.75	67.36	67.97	67.74	285,000
Feb 15, 2022	67.91	68.47	67.34	68.41	68.18	229,000
Feb 14, 2022	66.39	67.49	65.71	66.97	66.75	214,600
Feb 11, 2022	67.72	68.40	65.73	66.53	66.31	206,800
Feb 10, 2022	67.47	69.22	66.72	67.19	66.97	185,700
Feb 09, 2022	68.70	68.98	67.92	68.95	68.72	197,300
Feb 08, 2022	67.04	68.70	67.00	67.93	67.70	251,700
Feb 07, 2022	66.43	67.65	65.94	67.16	66.94	563,100
Feb 04, 2022	64.91	67.04	64.15	66.63	66.41	344,000
Feb 03, 2022	64.98	65.77	64.84	65.13	64.91	385,000
Feb 02, 2022	68.31	68.31	65.83	66.27	66.05	350,100
Feb 01, 2022	68.36	68.36	66.17	67.68	67.46	385,900
Jan 31, 2022	64.95	68.17	64.42	68.16	67.93	370,600
Jan 28, 2022	62.92	65.17	60.77	65.11	64.89	516,300
Jan 27, 2022	67.11	67.74	62.69	63.73	63.52	698,700
Jan 26, 2022	72.88	73.36	66.07	66.72	66.50	886,000
Jan 25, 2022	73.17	74.27	71.63	73.34	73.10	472,100
Jan 24, 2022	72.11	75.91	70.33	75.55	75.30	483,400
Jan 21, 2022	75.20	75.38	73.15	73.33	73.09	406,500
Jan 20, 2022	77.32	79.66	75.19	75.34	75.09	329,100
Jan 19, 2022	75.58	78.72	75.14	78.05	77.79	457,700
Jan 18, 2022	75.70	76.71	75.54	75.78	75.53	236,900
Jan 14, 2022	75.54	76.92	74.77	76.57	76.32	334,200
Jan 13, 2022	77.17	77.36	75.05	75.86	75.61	198,000
Jan 12, 2022	77.27	78.20	76.15	76.27	76.02	289,400
Jan 11, 2022	75.41	77.12	74.97	77.07	76.81	329,800
Jan 10, 2022	75.24	75.89	74.58	75.56	75.31	274,600
Jan 07, 2022	75.34	76.67	74.17	75.99	75.74	345,200
Jan 06, 2022	77.24	77.79	75.38	76.69	76.44	349,700
Jan 05, 2022	79.04	79.33	76.75	76.82	76.56	390,600
Jan 04, 2022	78.86	80.16	75.98	78.83	78.57	332,800
Jan 03, 2022	80.61	81.47	77.35	78.55	78.29	301,700
Dec 31, 2021	78.35	79.93	78.35	79.30	79.04	191,200
Dec 30, 2021	75.92	78.79	75.78	78.15	77.89	336,100
Dec 29, 2021	75.68	76.09	74.51	75.71	75.46	178,900
Dec 28, 2021	76.04	76.35	74.83	75.54	75.29	203,100
Dec 27, 2021	74.42	74.95	73.62	74.92	74.67	194,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,196.72+96.91(+0.48%)

S&P 5004,017.95-5.94(-0.15%)

DOW32,220.33+23.67(+0.07%)

CAD/USD0.7765+0.0018(+0.23%)

CRUDE OIL112.24+1.75(+1.58%)

BTC-CAD38,191.93-672.16(-1.73%)

DOW, S&P 500 REBOUND AMID CHINA DATA DISAPPOINTMENT

Ormat Technologies, Inc. (ORA)

S&P/TSX
20,196.72
+96.91(+0.48%)

S&P 500
4,017.95
-5.94(-0.15%)

DOW
32,220.33
+23.67(+0.07%)

CAD/USD
0.7765
+0.0018(+0.23%)

CRUDE OIL
112.24
+1.75(+1.58%)

BTC-CAD
38,191.93
-672.16(-1.73%)