Quantcast

Ormat Technologies, Inc. Common Stock Historical Stock Prices

ORA 
$50.94
*  
0.90
1.74%
Get ORA Alerts
*Delayed - data as of Oct. 18, 2018 14:52 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-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.
14:52 51.55 51.78 50.69 50.94 53,017
10/17/2018 51.69 52.31 51.23 51.84 125,237
10/16/2018 51.37 52.58 51.18 52.17 143,745
10/15/2018 49.99 51.23 49.79 50.99 241,510
10/12/2018 50.35 50.35 49.67 50.13 203,337
10/11/2018 51.19 51.19 49.6 49.73 306,178
10/10/2018 52.42 52.69 51.53 51.58 212,022
10/09/2018 52.91 53.16 52.32 52.73 139,931
10/08/2018 51.9 52.78 51.61 52.71 106,696
10/05/2018 52.5 52.69 51.305 52.18 177,219
10/04/2018 54.14 54.14 52.18 52.36 200,137
10/03/2018 55.04 55.35 54.45 54.66 126,823
10/02/2018 54.55 54.94 54.23 54.81 159,134
10/01/2018 54.24 54.94 53.81 54.4 235,343
09/28/2018 53.59 54.42 53.59 54.11 141,615
09/27/2018 53.3 53.69 52.87 53.51 511,712
09/26/2018 54.42 54.42 53.58 53.63 153,423
09/25/2018 55.26 55.26 54.185 54.34 124,804
09/24/2018 57.49 57.705 55.15 55.21 173,661
09/21/2018 57.46 58.2 57.19 57.82 821,534
09/20/2018 56.34 57.54 56.14 57.33 331,533
09/19/2018 55.76 56.1599 55.38 56 180,798
09/18/2018 55.25 55.96 54.79 55.68 127,379
09/17/2018 55.98 56.1618 54.77 55.03 221,490
09/14/2018 55.8 56.415 55.8 55.98 146,794
09/13/2018 55.61 55.87 55.18 55.83 130,671
09/12/2018 55.03 55.8199 54.64 55.57 201,674
09/11/2018 54.61 55.245 54.41 54.87 285,994
09/10/2018 52.82 55.07 52.76 54.65 277,988
09/07/2018 52.39 52.83 51.85 52.75 115,058
09/06/2018 51.57 53.03 51.32 52.72 160,483
09/05/2018 51.34 51.83 51.04 51.56 189,388
09/04/2018 52.17 52.37 51.11 51.44 161,929
08/31/2018 53 53.22 52.43 52.65 173,486
08/30/2018 53.23 53.7 52.76 53.07 89,011
08/29/2018 52.83 53.22 52.56 53.07 175,521
08/28/2018 53.55 53.65 52.62 52.83 136,715
08/27/2018 53.87 54.32 53.02 53.42 156,693
08/24/2018 52.69 53 52.31 52.9 129,988
08/23/2018 53.03 53.55 52.7 52.71 193,110
08/22/2018 52.19 52.99 52.02 52.96 198,665
08/21/2018 51.92 52.38 51.72 52.18 211,683
08/20/2018 51.26 52.22 50.78 51.92 175,737
08/17/2018 51.25 51.78 50.34 51.3 132,561
08/16/2018 50.3 51.52 50.24 51.23 154,551
08/15/2018 49.49 50.495 49.36 50.2 246,259
08/14/2018 51.03 51.39 50.44 50.5 149,155
08/13/2018 51.45 51.67 50.8 51.2 161,303
08/10/2018 53.37 53.91 51.72 51.74 151,901
08/09/2018 51.86 54.47 51.19 53.58 432,292
08/08/2018 49.81 49.85 45.79 49.67 827,303
08/07/2018 53.23 53.23 52.08 52.25 202,546
08/06/2018 53.19 53.58 52.81 53.37 173,259
08/03/2018 53.43 53.45 52.73 53 129,020
08/02/2018 53.41 53.755 52.94 53.23 170,904
08/01/2018 53.89 54.04 52.81 53.72 210,663
07/31/2018 53.62 54.33 53.52 54.25 178,655
07/30/2018 53.28 53.38 52.96 53.25 162,021
07/27/2018 53.42 53.42 52.57 52.94 188,075
07/26/2018 52.94 53.77 52.92 53.28 173,477
07/25/2018 51.84 52.68 51.84 52.61 117,633
07/24/2018 51.85 51.95 51.02 51.81 106,475
07/23/2018 52.12 52.26 51.34 51.66 113,974
07/20/2018 52.16 52.19 51.48 51.75 95,626
07/19/2018 50.99 52.11 50.99 52.07 134,005
07/18/2018 50.63 51.04 50.52 50.97 111,484
07/17/2018 51.67 51.72 50.82 50.85 123,332
*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