Ormat Technologies Inc (ORA) Historical Stock Data
80.08 ↑0.70 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORA is up 0.06% a day on average. There have been 17 days where Ormat Technologies Inc closed green and 13 days where ORA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 79.22 | 80.08 | ↑$0.86 (1.09%) | 78.92 | 80.52 | 364.77K |
| 2024-11-20 | 78.79 | 79.38 | ↑$0.59 (0.75%) | 78.79 | 79.51 | 240.47K |
| 2024-11-19 | 78.60 | 79.36 | ↑$0.76 (0.97%) | 78.39 | 79.57 | 415.30K |
| 2024-11-18 | 78.88 | 79.40 | ↑$0.52 (0.66%) | 78.28 | 79.68 | 522.92K |
| 2024-11-15 | 79.92 | 79.01 | ↓$0.91 (-1.14%) | 78.87 | 80.00 | 299.35K |
| 2024-11-14 | 79.65 | 79.49 | ↓$0.16 (-0.20%) | 79.07 | 80.45 | 404.31K |
| 2024-11-13 | 80.64 | 79.22 | ↓$1.42 (-1.76%) | 79.14 | 80.64 | 431.84K |
| 2024-11-12 | 83.62 | 79.52 | ↓$4.10 (-4.90%) | 79.44 | 83.62 | 772.92K |
| 2024-11-11 | 83.92 | 83.84 | ↓$0.08 (-0.10%) | 83.07 | 84.30 | 596.24K |
| 2024-11-08 | 82.80 | 83.13 | ↑$0.33 (0.40%) | 82.80 | 83.61 | 543.55K |
| 2024-11-07 | 81.63 | 83.05 | ↑$1.42 (1.74%) | 80.79 | 83.85 | 689.64K |
| 2024-11-06 | 80.28 | 81.92 | ↑$1.64 (2.04%) | 80.12 | 82.41 | 775.48K |
| 2024-11-05 | 80.61 | 81.86 | ↑$1.25 (1.55%) | 80.39 | 82.06 | 381.65K |
| 2024-11-04 | 79.39 | 80.86 | ↑$1.47 (1.85%) | 79.00 | 81.05 | 406.51K |
| 2024-11-01 | 79.48 | 78.71 | ↓$0.77 (-0.97%) | 78.47 | 80.03 | 420.21K |
| 2024-10-31 | 80.21 | 79.02 | ↓$1.19 (-1.48%) | 78.97 | 80.42 | 414.58K |
| 2024-10-30 | 81.41 | 80.15 | ↓$1.26 (-1.55%) | 80.12 | 82.39 | 369.66K |
| 2024-10-29 | 80.81 | 80.99 | ↑$0.18 (0.22%) | 80.19 | 81.07 | 333.53K |
| 2024-10-28 | 80.96 | 81.44 | ↑$0.48 (0.59%) | 80.24 | 81.88 | 429.66K |
| 2024-10-25 | 78.26 | 78.87 | ↑$0.61 (0.78%) | 77.83 | 79.52 | 323.96K |
| 2024-10-24 | 78.59 | 77.99 | ↓$0.60 (-0.76%) | 77.76 | 78.75 | 601.37K |
| 2024-10-23 | 79.03 | 78.49 | ↓$0.54 (-0.68%) | 77.98 | 79.49 | 249.76K |
| 2024-10-22 | 80.04 | 79.33 | ↓$0.71 (-0.89%) | 78.52 | 80.04 | 264.41K |
| 2024-10-21 | 79.19 | 80.25 | ↑$1.06 (1.34%) | 78.95 | 80.53 | 525.06K |
| 2024-10-18 | 77.44 | 78.31 | ↑$0.87 (1.12%) | 76.77 | 78.33 | 443.67K |
| 2024-10-17 | 78.89 | 77.27 | ↓$1.62 (-2.05%) | 77.18 | 78.89 | 368.92K |
| 2024-10-16 | 77.76 | 78.79 | ↑$1.03 (1.32%) | 77.44 | 78.80 | 374.23K |
| 2024-10-15 | 77.44 | 77.02 | ↓$0.42 (-0.54%) | 76.44 | 77.61 | 460.39K |
| 2024-10-14 | 76.16 | 76.90 | ↑$0.74 (0.97%) | 75.56 | 77.04 | 249.11K |
| 2024-10-11 | 74.86 | 76.00 | ↑$1.14 (1.52%) | 74.86 | 76.28 | 276.41K |
Create an account or log in to view more rows.
$ORA Take it Bears !
$ORA keep it going
$ORA Holding.
$ORA Of course
$ORA She's gettin' ready to...
$ORA Powell save me
$ORA a comeback is always more fun than an all out win!!!!
$ORA Price target here?
$ORA buy SHARES
$ORA make it rain
let’s see some green