Australia markets open in 5 hours 7 minutes

Ormat Technologies, Inc. (ORA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.72-0.71 (-0.78%)
At close: 04:00PM EDT
90.72 0.00 (0.00%)
After hours: 04:29PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202290.6591.8089.8490.7290.72843,000
04 Aug 202287.3692.2785.9491.4391.43932,600
03 Aug 202287.3288.4885.7487.8387.83676,100
02 Aug 202286.7888.3586.5487.1087.10456,100
01 Aug 202286.0587.7285.7287.1687.16481,800
29 July 202284.6187.0884.0086.5486.54621,600
28 July 202284.0885.1582.6784.9184.91598,800
27 July 202282.7382.9780.9781.7681.76442,400
26 July 202281.9483.1881.9082.5682.56444,500
25 July 202281.0081.8879.6981.7381.73454,800
22 July 202280.1180.9978.7380.1580.15445,800
21 July 202279.7779.7778.1879.5079.50427,700
20 July 202280.6180.9078.2979.6979.69914,500
19 July 202280.3581.1379.8280.2680.26597,200
18 July 202280.1280.8179.0079.3979.39579,100
15 July 202278.9580.0175.6279.7879.78733,400
14 July 202276.7679.4076.2178.8778.87535,000
13 July 202276.5378.4076.0477.3877.38440,200
12 July 202277.1878.0476.8977.2477.24417,500
11 July 202278.9779.0377.1677.7377.73477,800
08 July 202278.4480.6877.9779.5379.53572,200
07 July 202276.1978.9675.6178.4878.48802,600
06 July 202276.0678.7175.8276.5076.507,526,700
05 July 202279.1679.7875.2576.4876.481,210,300
01 July 202278.7780.3377.7580.0780.07886,300
30 June 202275.4778.4575.0678.3578.351,148,300
29 June 202276.8779.2376.2676.5876.582,725,100
28 June 202274.1074.4972.1172.2972.29286,700
27 June 202272.1675.0971.7174.0974.09552,900
24 June 202271.4172.3670.2971.9071.901,221,100
23 June 202269.8671.3169.1870.6070.602,971,600
22 June 202270.8172.0667.2869.4469.442,317,100
21 June 202274.1975.2573.6574.9674.96302,400
17 June 202274.0475.0272.2473.6573.65449,200
16 June 202275.1375.8372.9573.6273.62395,800
15 June 202275.1077.6374.8676.5076.50342,000
14 June 202275.5275.5273.4974.2874.28357,500
13 June 202277.9878.1575.1975.7075.70330,600
10 June 202282.2982.5080.2280.2580.25307,100
09 June 202282.3984.7482.3982.8682.86199,200
08 June 202283.1183.6482.2682.9382.93420,500
07 June 202281.6183.4881.6183.1783.17193,700
06 June 202283.2083.7980.6681.9581.95270,000
03 June 202281.9583.4381.6782.6482.64244,500
02 June 202283.0984.4282.2682.9782.97282,300
01 June 202284.2685.2182.8683.6283.62431,900
31 May 202284.6584.6582.6683.9683.96538,700
27 May 202282.1685.6082.1684.5284.52395,700
26 May 202278.5082.4578.4981.7781.77366,900
25 May 202278.2679.4877.4279.3579.35262,800
24 May 202277.8878.5676.1678.4278.42294,000
23 May 202276.8278.6776.3678.1478.14256,200
20 May 202278.8378.8374.4876.3276.32298,600
19 May 202275.9578.9075.3678.2478.24364,700
18 May 202274.8678.0674.7775.8875.88355,300
17 May 202274.0575.2472.7275.0975.09217,800
16 May 202273.3274.0372.6872.8672.86345,300
13 May 202272.8775.2172.2574.3474.34296,000
13 May 20220.12 Dividend
12 May 202270.9472.7270.0071.6371.51338,800
11 May 202274.7775.0671.7171.9771.85284,200
10 May 202275.6076.1572.4875.2075.07334,900
09 May 202276.5876.9773.9974.9774.84250,800
06 May 202278.7579.3177.0177.7777.64248,700
05 May 202280.8380.8378.2379.1078.97218,500
04 May 202278.2181.6978.1181.4681.32313,500
03 May 202274.0080.7374.0078.3278.19360,300
02 May 202277.3777.8674.7876.2676.13385,400
29 Apr 202280.4881.5077.1377.7077.57353,800
28 Apr 202280.1181.4479.4380.9680.82334,000
27 Apr 202279.7380.8678.8679.0278.89406,000
26 Apr 202278.6179.3677.3378.0677.93330,000
25 Apr 202280.1080.1077.0079.0178.88423,600
22 Apr 202282.3683.8280.0080.4880.35874,600
21 Apr 202286.3586.6781.8082.1582.01317,300
20 Apr 202288.2888.5285.7786.0585.91258,200
19 Apr 202286.5487.0885.6687.0286.87415,500
18 Apr 202285.3286.9685.3086.2586.11320,600
14 Apr 202283.8586.1483.8584.9184.77405,700
13 Apr 202282.5484.2181.3383.7883.64345,600
12 Apr 202281.9684.5181.7782.4582.31472,800
11 Apr 202281.4682.7880.3881.3181.17681,800
08 Apr 202282.1182.1180.5880.9380.79484,600
07 Apr 202282.1282.3580.7181.7881.64322,000
06 Apr 202281.5683.3881.0082.3782.23336,800
05 Apr 202282.1282.9381.0381.7981.65405,500
04 Apr 202281.9982.2480.2981.7581.61311,500
01 Apr 202282.2182.8281.2582.5482.40297,600
31 Mar 202279.7582.0079.5481.8381.69401,500
30 Mar 202281.8681.8678.6879.6779.54346,600
29 Mar 202279.6182.0279.3382.0181.87364,400
28 Mar 202279.0380.1378.6379.3179.18200,500
25 Mar 202279.0379.5178.3278.8878.75217,800
24 Mar 202279.0379.3477.5978.4078.27387,400
23 Mar 202278.6379.4077.7678.7178.58268,300
22 Mar 202279.5080.0079.2379.8079.67284,600
21 Mar 202279.2680.2278.1979.0878.95505,100
18 Mar 202279.9281.2479.0679.8479.71739,800
17 Mar 202278.0080.4878.0079.6479.51342,400
16 Mar 202279.1079.1075.8678.3678.23454,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...