| ORMAT TECHNOLOGIES, Inc. Add to My Watchlist | (NYSE: ORA) |
| ORMAT | 33.20 | -1.03 (-3.01%) | 62,832 |
| Historical Data for ORA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 34.13 | 34.72 | 34.07 | 103,669 | 34.23 | +0.33 +0.97% |
| 02/08/10 | 34.25 | 34.45 | 33.65 | 159,408 | 33.90 | -0.11 -0.32% |
| 02/05/10 | 33.54 | 34.01 | 33.28 | 194,518 | 34.01 | +0.35 +1.04% |
| 02/04/10 | 35.19 | 35.28 | 33.30 | 313,086 | 33.66 | -2.01 -5.63% |
| 02/03/10 | 35.52 | 35.73 | 35.29 | 118,139 | 35.67 | +0.11 +0.31% |
| 02/02/10 | 35.90 | 36.61 | 35.35 | 144,001 | 35.56 | -0.02 -0.06% |
| 02/01/10 | 34.51 | 35.68 | 34.51 | 215,816 | 35.58 | +1.16 +3.37% |
| 01/29/10 | 36.00 | 36.00 | 34.35 | 365,790 | 34.42 | -1.45 -4.04% |
| 01/28/10 | 35.95 | 36.11 | 35.70 | 264,212 | 35.87 | +0.16 +0.45% |
| 01/27/10 | 35.60 | 35.80 | 35.24 | 208,654 | 35.71 | +0.10 +0.28% |
| 01/26/10 | 35.30 | 35.88 | 35.00 | 191,817 | 35.61 | +0.14 +0.39% |
| 01/25/10 | 35.61 | 36.70 | 35.27 | 156,902 | 35.47 | +0.10 +0.28% |
| 01/22/10 | 36.11 | 36.30 | 35.37 | 285,525 | 35.37 | -0.88 -2.43% |
| 01/21/10 | 36.95 | 37.22 | 36.10 | 221,387 | 36.25 | -0.88 -2.37% |
| 01/20/10 | 37.13 | 37.22 | 36.55 | 201,262 | 37.13 | -0.28 -0.75% |
| 01/19/10 | 37.58 | 37.88 | 37.34 | 252,348 | 37.41 | -0.13 -0.35% |
| 01/18/10 | 37.54 | 37.54 | 37.54 | 0 | 37.54 | 0.00 0.00% |
| 01/15/10 | 37.28 | 38.79 | 37.10 | 295,752 | 37.54 | +0.26 +0.70% |
| 01/14/10 | 37.93 | 38.08 | 37.24 | 131,068 | 37.28 | -0.61 -1.61% |
| 01/13/10 | 36.27 | 37.95 | 36.21 | 345,798 | 37.89 | +1.58 +4.35% |
| 01/12/10 | 37.12 | 37.19 | 36.18 | 372,173 | 36.31 | -0.86 -2.31% |
| 01/11/10 | 36.85 | 37.39 | 36.82 | 183,433 | 37.17 | +0.39 +1.06% |
| 01/08/10 | 37.64 | 37.84 | 36.75 | 367,558 | 36.78 | -0.74 -1.97% |
| 01/07/10 | 38.00 | 38.10 | 36.88 | 321,281 | 37.52 | -0.48 -1.26% |
| 01/06/10 | 37.58 | 38.15 | 36.75 | 473,092 | 38.00 | 0.00 0.00% |
| 01/05/10 | 37.75 | 38.22 | 37.70 | 243,516 | 38.00 | +0.13 +0.34% |
| 01/04/10 | 38.00 | 38.33 | 37.74 | 194,314 | 37.87 | +0.03 +0.08% |
| 01/01/10 | 37.84 | 37.84 | 37.84 | 0 | 37.84 | 0.00 0.00% |
| 12/31/09 | 38.12 | 38.25 | 37.75 | 139,101 | 37.84 | -0.28 -0.73% |
| 12/30/09 | 38.30 | 38.42 | 37.92 | 298,363 | 38.12 | -0.13 -0.34% |
| 12/29/09 | 38.30 | 38.52 | 38.00 | 269,978 | 38.25 | -0.01 -0.03% |
| 12/28/09 | 37.89 | 38.40 | 37.89 | 159,656 | 38.26 | +0.23 +0.60% |
| 12/25/09 | 37.99 | 38.28 | 37.87 | 89,125 | 38.03 | 0.00 0.00% |
| 12/24/09 | 37.99 | 38.28 | 37.87 | 89,125 | 38.03 | -0.06 -0.16% |
| 12/23/09 | 38.50 | 38.80 | 38.00 | 201,676 | 38.09 | -0.50 -1.30% |
| 12/22/09 | 38.09 | 38.59 | 37.96 | 258,241 | 38.59 | +0.45 +1.18% |
| 12/21/09 | 38.28 | 38.71 | 38.05 | 220,359 | 38.14 | -0.11 -0.29% |
| 12/18/09 | 38.63 | 38.85 | 37.60 | 327,483 | 38.25 | -0.35 -0.91% |
| 12/17/09 | 39.23 | 39.23 | 38.20 | 275,313 | 38.60 | -0.70 -1.78% |
| 12/16/09 | 39.50 | 39.78 | 39.15 | 317,032 | 39.30 | -0.17 -0.43% |
| 12/15/09 | 39.89 | 39.99 | 38.69 | 790,129 | 39.47 | -0.62 -1.55% |
| 12/14/09 | 40.58 | 40.63 | 39.95 | 437,444 | 40.09 | -0.58 -1.43% |
| 12/11/09 | 41.79 | 41.79 | 40.19 | 387,841 | 40.67 | -0.53 -1.29% |
| 12/10/09 | 41.79 | 42.07 | 40.87 | 263,628 | 41.20 | -0.57 -1.36% |
| 12/09/09 | 42.80 | 42.98 | 41.55 | 224,244 | 41.77 | -0.92 -2.16% |
| 12/08/09 | 43.30 | 43.49 | 42.21 | 181,461 | 42.69 | -0.64 -1.48% |
| 12/07/09 | 43.21 | 44.13 | 43.19 | 274,661 | 43.33 | +0.17 +0.39% |
| 12/04/09 | 43.37 | 43.68 | 42.61 | 312,436 | 43.16 | +0.22 +0.51% |
| 12/03/09 | 42.07 | 43.36 | 42.07 | 318,752 | 42.94 | +1.09 +2.60% |
| 12/02/09 | 42.07 | 42.60 | 41.73 | 183,725 | 41.85 | -0.08 -0.19% |
| \/ Download Data To Spreadsheet | ||||||
