Canada markets close in 3 hours 53 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 16, 202273.3273.9772.8573.9773.97102,355
May 13, 202272.8775.2172.2574.3474.34296,000
May 13, 20220.12 Dividend
May 12, 202270.9472.7270.0071.6371.51338,800
May 11, 202274.7775.0671.7171.9771.85284,200
May 10, 202275.6076.1572.4875.2075.07334,900
May 09, 202276.5876.9773.9974.9774.84250,800
May 06, 202278.7579.3177.0177.7777.64248,700
May 05, 202280.8380.8378.2379.1078.97218,500
May 04, 202278.2181.6978.1181.4681.32313,500
May 03, 202274.0080.7374.0078.3278.19360,300
May 02, 202277.3777.8674.7876.2676.13385,400
Apr 29, 202280.4881.5077.1377.7077.57353,800
Apr 28, 202280.1181.4479.4380.9680.82334,000
Apr 27, 202279.7380.8678.8679.0278.89406,000
Apr 26, 202278.6179.3677.3378.0677.93330,000
Apr 25, 202280.1080.1077.0079.0178.88423,600
Apr 22, 202282.3683.8280.0080.4880.35874,600
Apr 21, 202286.3586.6781.8082.1582.01317,300
Apr 20, 202288.2888.5285.7786.0585.91258,200
Apr 19, 202286.5487.0885.6687.0286.87415,500
Apr 18, 202285.3286.9685.3086.2586.11320,600
Apr 14, 202283.8586.1483.8584.9184.77405,700
Apr 13, 202282.5484.2181.3383.7883.64345,600
Apr 12, 202281.9684.5181.7782.4582.31472,800
Apr 11, 202281.4682.7880.3881.3181.17681,800
Apr 08, 202282.1182.1180.5880.9380.79484,600
Apr 07, 202282.1282.3580.7181.7881.64322,000
Apr 06, 202281.5683.3881.0082.3782.23336,800
Apr 05, 202282.1282.9381.0381.7981.65405,500
Apr 04, 202281.9982.2480.2981.7581.61311,500
Apr 01, 202282.2182.8281.2582.5482.40297,600
Mar 31, 202279.7582.0079.5481.8381.69401,500
Mar 30, 202281.8681.8678.6879.6779.54346,600
Mar 29, 202279.6182.0279.3382.0181.87364,400
Mar 28, 202279.0380.1378.6379.3179.18200,500
Mar 25, 202279.0379.5178.3278.8878.75217,800
Mar 24, 202279.0379.3477.5978.4078.27387,400
Mar 23, 202278.6379.4077.7678.7178.58268,300
Mar 22, 202279.5080.0079.2379.8079.67284,600
Mar 21, 202279.2680.2278.1979.0878.95505,100
Mar 18, 202279.9281.2479.0679.8479.71739,800
Mar 17, 202278.0080.4878.0079.6479.51342,400
Mar 16, 202279.1079.1075.8678.3678.23454,900
Mar 15, 202274.3778.4974.1278.3378.20547,100
Mar 14, 202277.6378.4173.1774.0673.94552,500
Mar 11, 202278.0080.6077.5478.4878.35565,700
Mar 10, 202273.9677.3273.3277.3077.17541,000
Mar 09, 202276.9677.3074.7875.0274.89589,500
Mar 08, 202272.6578.9872.0877.7877.651,119,300
Mar 08, 20220.12 Dividend
Mar 07, 202271.8173.4370.6472.8672.62412,800
Mar 04, 202271.3072.3670.6171.3871.14279,200
Mar 03, 202270.9471.7870.1971.3071.06298,200
Mar 02, 202271.0372.1770.2471.8271.58322,600
Mar 01, 202270.8771.7669.5671.1570.91502,000
Feb 28, 202271.3272.3970.3171.3571.11586,600
Feb 25, 202269.2972.7068.9471.8271.58601,600
Feb 24, 202262.1869.8160.3269.5469.31805,900
Feb 23, 202265.6066.3062.6462.9262.71540,500
Feb 22, 202265.7965.9764.4264.6664.45359,400
Feb 18, 202266.1467.2264.9765.4165.19255,400
Feb 17, 202267.0467.7366.1766.3666.14280,200
Feb 16, 202268.5568.7567.3667.9767.74285,000
Feb 15, 202267.9168.4767.3468.4168.18229,000
Feb 14, 202266.3967.4965.7166.9766.75214,600
Feb 11, 202267.7268.4065.7366.5366.31206,800
Feb 10, 202267.4769.2266.7267.1966.97185,700
Feb 09, 202268.7068.9867.9268.9568.72197,300
Feb 08, 202267.0468.7067.0067.9367.70251,700
Feb 07, 202266.4367.6565.9467.1666.94563,100
Feb 04, 202264.9167.0464.1566.6366.41344,000
Feb 03, 202264.9865.7764.8465.1364.91385,000
Feb 02, 202268.3168.3165.8366.2766.05350,100
Feb 01, 202268.3668.3666.1767.6867.46385,900
Jan 31, 202264.9568.1764.4268.1667.93370,600
Jan 28, 202262.9265.1760.7765.1164.89516,300
Jan 27, 202267.1167.7462.6963.7363.52698,700
Jan 26, 202272.8873.3666.0766.7266.50886,000
Jan 25, 202273.1774.2771.6373.3473.10472,100
Jan 24, 202272.1175.9170.3375.5575.30483,400
Jan 21, 202275.2075.3873.1573.3373.09406,500
Jan 20, 202277.3279.6675.1975.3475.09329,100
Jan 19, 202275.5878.7275.1478.0577.79457,700
Jan 18, 202275.7076.7175.5475.7875.53236,900
Jan 14, 202275.5476.9274.7776.5776.32334,200
Jan 13, 202277.1777.3675.0575.8675.61198,000
Jan 12, 202277.2778.2076.1576.2776.02289,400
Jan 11, 202275.4177.1274.9777.0776.81329,800
Jan 10, 202275.2475.8974.5875.5675.31274,600
Jan 07, 202275.3476.6774.1775.9975.74345,200
Jan 06, 202277.2477.7975.3876.6976.44349,700
Jan 05, 202279.0479.3376.7576.8276.56390,600
Jan 04, 202278.8680.1675.9878.8378.57332,800
Jan 03, 202280.6181.4777.3578.5578.29301,700
Dec 31, 202178.3579.9378.3579.3079.04191,200
Dec 30, 202175.9278.7975.7878.1577.89336,100
Dec 29, 202175.6876.0974.5175.7175.46178,900
Dec 28, 202176.0476.3574.8375.5475.29203,100
Dec 27, 202174.4274.9573.6274.9274.67194,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...