Ormat Technologies Inc (ORA) Historical Stock Data
67.52 ↑0.40 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORA is down -0.58% a day on average. There have been 15 days where Ormat Technologies Inc closed green and 15 days where ORA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 66.35 | 67.52 | ↑$1.17 (1.76%) | 66.35 | 68.73 | 1.94M |
2024-12-19 | 67.46 | 67.12 | ↓$0.34 (-0.50%) | 67.10 | 69.04 | 1.40M |
2024-12-18 | 71.47 | 67.19 | ↓$4.28 (-5.99%) | 67.18 | 71.70 | 1M |
2024-12-17 | 73.11 | 71.47 | ↓$1.64 (-2.24%) | 71.28 | 73.66 | 804.64K |
2024-12-16 | 72.98 | 73.07 | ↑$0.09 (0.12%) | 72.68 | 74.86 | 0.98M |
2024-12-13 | 74.00 | 72.50 | ↓$1.50 (-2.03%) | 71.77 | 74.23 | 1.60M |
2024-12-12 | 76.75 | 74.20 | ↓$2.55 (-3.32%) | 73.60 | 76.96 | 2.47M |
2024-12-11 | 79.01 | 80.19 | ↑$1.18 (1.49%) | 78.87 | 80.40 | 607.74K |
2024-12-10 | 78.49 | 79.37 | ↑$0.88 (1.12%) | 78.01 | 79.61 | 461.78K |
2024-12-09 | 79.49 | 78.55 | ↓$0.94 (-1.18%) | 78.27 | 80.28 | 373.49K |
2024-12-06 | 78.83 | 78.99 | ↑$0.16 (0.20%) | 78.03 | 79.15 | 427.83K |
2024-12-05 | 78.30 | 78.20 | ↓$0.10 (-0.13%) | 77.47 | 79.00 | 530.57K |
2024-12-04 | 79.63 | 78.75 | ↓$0.88 (-1.11%) | 78.48 | 80.21 | 333.46K |
2024-12-03 | 81.44 | 79.58 | ↓$1.86 (-2.28%) | 79.53 | 81.52 | 523.90K |
2024-12-02 | 81.50 | 81.71 | ↑$0.21 (0.26%) | 80.43 | 82.32 | 359.11K |
2024-11-29 | 81.50 | 81.62 | ↑$0.12 (0.15%) | 81.26 | 82.16 | 216.54K |
2024-11-27 | 81.32 | 81.59 | ↑$0.27 (0.33%) | 81.15 | 82.09 | 310.60K |
2024-11-26 | 81.54 | 81.13 | ↓$0.41 (-0.50%) | 80.65 | 81.86 | 287.05K |
2024-11-25 | 81.61 | 82.02 | ↑$0.41 (0.50%) | 81.61 | 83.17 | 507.40K |
2024-11-22 | 80.65 | 80.74 | ↑$0.09 (0.11%) | 80.38 | 81.32 | 513.47K |
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 |
Create an account or log in to view more rows.
$ORA Awaiting buy signal..
$ORA cup and handle dont play
$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?