Quantcast

Ormat Technologies, Inc. Common Stock Historical Stock Prices

ORA 
$57.85
*  
1.05
1.78%
Get ORA Alerts
*Delayed - data as of Apr. 20, 2018 15:04 ET  -  Find a broker to begin trading ORA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ORA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:04 58.28 58.73 57.70 57.85 98,760
04/19/2018 58.54 59.14 58.08 58.9 200,163
04/18/2018 58.55 59.24 58.55 58.85 152,157
04/17/2018 57.79 58.88 57.455 58.57 293,045
04/16/2018 55.88 57.51 55.88 57.14 292,697
04/13/2018 55.45 55.6099 55.01 55.15 184,633
04/12/2018 55.48 55.89 55.13 55.21 159,309
04/11/2018 54.12 55.315 53.85 55.07 234,051
04/10/2018 55.36 55.585 54.91 55.28 190,328
04/09/2018 55.53 55.97 55.02 55.03 235,957
04/06/2018 55.97 56.96 55.53 55.79 259,396
04/05/2018 57.26 57.77 56.16 57.7 117,002
04/04/2018 55.95 57.01 55.72 56.88 186,859
04/03/2018 56.29 57.3 56.22 57.02 190,192
04/02/2018 56.31 56.69 55.71 56.07 198,861
03/29/2018 57.18 57.54 56.27 56.38 268,139
03/28/2018 57.67 58.02 56.62 57.16 250,942
03/27/2018 57.04 58.125 57.01 57.15 264,456
03/26/2018 55.77 56.6 55.451 56.5 155,780
03/23/2018 56.29 56.77 55.53 55.56 222,248
03/22/2018 56.39 57.38 56.15 56.47 180,939
03/21/2018 56.54 57.41 56.34 56.83 274,059
03/20/2018 55.52 56.13 55.52 56.06 260,875
03/19/2018 54.2 55.33 54.1752 55.28 342,960
03/16/2018 54.09 54.73 53.45 54.22 454,268
03/15/2018 54.93 55.13 54.24 54.36 142,805
03/14/2018 55.09 55.31 54.65 54.92 184,263
03/13/2018 55.18 55.84 54.64 54.91 377,132
03/12/2018 54.64 55.51 53.761 55.19 308,817
03/09/2018 54.65 54.99 54.48 54.91 167,955
03/08/2018 54.59 54.93 53.76 54.59 386,273
03/07/2018 55.28 55.64 54.34 54.48 349,213
03/06/2018 55.98 55.98 54.18 55.3 619,981
03/05/2018 56.55 57.5899 55.3 56.03 836,289
03/02/2018 56 56.84 55.01 56.7 557,052
03/01/2018 60.92 60.92 57.51 57.65 743,176
02/28/2018 63.74 63.98 62.54 62.58 234,681
02/27/2018 63.96 63.98 62.62 62.83 207,209
02/26/2018 62.99 63.78 62.22 63.46 196,294
02/23/2018 63.24 63.3 62.63 63.2 225,325
02/22/2018 63.14 63.91 62.53 62.85 303,141
02/21/2018 64.4 65.49 64.02 64.12 221,510
02/20/2018 64.41 65.2 64.32 64.63 208,769
02/16/2018 64.66 65.4 64.51 64.97 200,270
02/15/2018 64.72 64.74 63.78 64.72 185,208
02/14/2018 64.09 64.79 63.83 64.31 181,680
02/13/2018 63.66 64.55 63.22 64.25 181,744
02/12/2018 65.13 65.13 63.76 64.48 176,371
02/09/2018 64.96 65.455 63.5532 65.13 257,254
02/08/2018 66.03 66.29 64.81 64.86 281,207
02/07/2018 65.3 66.01 64.885 65.72 488,261
02/06/2018 66.47 66.49 64.26 65.68 520,469
02/05/2018 67.72 67.96 65.27 65.29 205,546
02/02/2018 69.3 69.36 67.88 68.01 166,359
02/01/2018 69.77 70.13 69.06 69.38 145,978
01/31/2018 70.59 70.68 69.99 70.08 146,225
01/30/2018 69.55 70.14 69.51 69.71 135,609
01/29/2018 69.7 70.63 69.51 69.83 132,221
01/26/2018 69.27 69.62 68.56 69.54 130,339
01/25/2018 68.08 69.25 67.8 69.03 189,067
01/24/2018 67.55 67.6 66.22 66.98 224,910
01/23/2018 66.17 66.57 66.03 66.37 134,556
01/22/2018 66.22 66.49 65.89 66.29 111,997
01/19/2018 66.06 66.65 65.87 66.58 140,353
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio