TipRanks
Go Ultimate55% OFF

Ormat Techno (ORA) Historical Prices

IL:ORA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628,350.0028,420.0027,830.0027,830.0027,830.00-2.79%36,7900.42
Oct 29, 202628,500.0028,790.0027,880.0028,630.0028,630.00+0.10%99,2591.13
Oct 28, 202627,820.0028,740.0027,820.0028,600.0028,600.00+4.80%159,3301.85
Oct 26, 202627,000.0027,290.0026,900.0027,290.0027,290.00+0.89%62,2680.72
Oct 23, 202627,200.0027,410.0026,970.0027,050.0027,050.00-0.77%98,0951.14
Oct 22, 202627,420.0027,700.0027,150.0027,260.0027,260.00-1.12%47,4640.54
Oct 21, 202627,270.0027,850.0027,100.0027,570.0027,570.00+1.77%51,6380.57
Oct 20, 202626,890.0027,320.0026,390.0027,090.0027,090.00+0.30%87,9950.97
Oct 19, 202627,680.0027,850.0026,890.0027,010.0027,010.00-3.36%99,7681.10
Oct 16, 202628,180.0028,310.0027,840.0027,950.0027,950.00+0.68%34,1750.38
Oct 15, 202627,380.0027,820.0027,180.0027,760.0027,760.00-0.89%87,7990.98
Oct 14, 202628,170.0028,320.0027,640.0028,010.0028,010.00-0.85%78,7390.88
Oct 13, 202628,360.0028,490.0027,720.0028,250.0028,250.00+1.00%74,9400.83
Oct 12, 202627,190.0028,180.0027,080.0027,970.0027,970.00+2.94%54,7570.61
Oct 09, 202627,150.0027,310.0027,100.0027,170.0027,170.00-0.18%26,5220.29
Oct 08, 202627,530.0027,630.0027,060.0027,220.0027,220.00-2.68%74,8740.82
Oct 07, 202628,230.0028,560.0027,960.0027,970.0027,970.00-0.57%107,1261.18
Oct 06, 202627,760.0028,600.0027,570.0028,130.0028,130.00+1.33%88,0260.96
Oct 05, 202628,220.0028,350.0027,380.0027,760.0027,760.00+1.13%147,7921.60
Oct 01, 202628,090.0028,090.0027,250.0027,450.0027,450.00-1.58%70,7950.76
Sep 30, 202627,550.0028,230.0027,550.0027,890.0027,890.00+1.23%59,2830.62
Sep 29, 202627,910.0027,910.0027,460.0027,550.0027,550.00-2.30%52,8820.55
Sep 28, 202628,320.0028,350.0027,930.0028,200.0028,200.00+1.08%71,0280.74
Sep 24, 202628,880.0029,080.0027,680.0027,900.0027,900.00-4.58%206,2982.19
Sep 23, 202629,430.0029,550.0029,010.0029,240.0029,240.00+0.10%99,1471.05
Sep 22, 202629,160.0029,420.0028,930.0029,210.0029,210.00+0.17%51,4500.54
Sep 17, 202628,250.0029,690.0028,000.0029,160.0029,160.00+4.18%132,0001.40
Sep 16, 202628,030.0028,270.0027,830.0027,990.0027,990.00-0.14%70,3530.73
Sep 15, 202628,040.0028,330.0027,900.0028,030.0028,030.00-1.65%51,4990.53
Sep 14, 202629,000.0029,000.0028,240.0028,500.0028,500.00-4.68%143,7741.50
Sep 10, 202630,270.0030,300.0029,380.0029,900.0029,900.00-2.32%111,2771.16
Sep 09, 202632,800.0032,800.0030,610.0030,610.0030,610.00-5.82%70,9210.73
Sep 08, 202633,040.0033,160.0032,310.0032,500.0032,500.00-0.31%99,5691.03
Sep 07, 202631,750.0032,730.0031,300.0032,600.0032,600.00+2.07%71,8150.74
Sep 04, 202631,570.0032,280.0031,570.0031,940.0031,940.00+1.04%50,1830.51
Sep 03, 202631,820.0031,950.0031,300.0031,610.0031,610.00-1.53%47,1480.48
Sep 02, 202632,360.0033,030.0031,900.0032,100.0032,100.00+1.26%120,5461.22
Sep 01, 202630,590.0032,150.0030,220.0031,700.0031,700.00+3.26%187,3701.92
Aug 31, 202631,030.0031,170.0030,650.0030,700.0030,700.00-1.19%50,2620.51
Aug 28, 202630,830.0031,420.0030,730.0031,070.0031,070.00+0.65%115,9621.17
Aug 27, 202630,870.0031,280.0030,760.0030,870.0030,870.00-2.22%53,2830.53
Aug 26, 202631,410.0032,010.0031,270.0031,570.0031,570.00+0.22%50,0670.50
Aug 25, 202631,800.0031,950.0031,480.0031,500.0031,500.00+0.32%31,0630.30
Aug 24, 202632,640.0032,640.0031,400.0031,400.0031,400.00-3.80%38,5640.37
Aug 21, 202632,780.0033,060.0032,470.0032,640.0032,640.00-0.73%13,9630.13
Aug 20, 202632,970.0033,390.0032,710.0032,880.0032,880.00+0.86%23,0180.21
Aug 19, 202633,030.0033,080.0032,340.0032,600.0032,600.00-2.80%113,9181.06
Aug 18, 202633,699.9833,959.7533,370.2733,540.1233,540.12-1.06%43,6860.40
Aug 17, 202633,670.0133,969.7433,470.1833,899.8033,899.80+0.92%42,9490.39
Aug 14, 202633,580.0933,809.8833,360.2833,590.0833,590.08-0.09%16,9710.15