Ormat Technologies Inc (ORA) Historical Stock Data
68.68 ↑1.04 (1.54%)
As of May 7, 2024, 9:53am EST.
Historical Data
In the past 30 trading days, ORA is up 0.06% a day on average. There have been 16 days where Ormat Technologies Inc closed green and 14 days where ORA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 67.95 | 67.64 | ↓$0.31 (-0.46%) | 67.32 | 68.44 | 346.37K |
| 2024-05-03 | 67.81 | 67.50 | ↓$0.31 (-0.46%) | 66.96 | 68.26 | 277.93K |
| 2024-05-02 | 67.16 | 66.71 | ↓$0.45 (-0.67%) | 66.03 | 67.26 | 438.38K |
| 2024-05-01 | 64.36 | 65.74 | ↑$1.38 (2.14%) | 64.13 | 66.83 | 384.89K |
| 2024-04-30 | 63.68 | 63.83 | ↑$0.15 (0.24%) | 63.32 | 64.00 | 374.24K |
| 2024-04-29 | 63.68 | 64.48 | ↑$0.80 (1.26%) | 63.64 | 64.75 | 528.39K |
| 2024-04-26 | 63.55 | 63.11 | ↓$0.44 (-0.69%) | 62.51 | 63.92 | 686.34K |
| 2024-04-25 | 64.36 | 63.78 | ↓$0.58 (-0.90%) | 63.15 | 64.69 | 462.67K |
| 2024-04-24 | 64.75 | 64.99 | ↑$0.24 (0.37%) | 64.21 | 65.13 | 452.70K |
| 2024-04-23 | 64.50 | 65.17 | ↑$0.67 (1.04%) | 64.50 | 65.58 | 357.22K |
| 2024-04-22 | 64.42 | 64.57 | ↑$0.15 (0.23%) | 63.84 | 64.89 | 413.70K |
| 2024-04-19 | 62.61 | 63.75 | ↑$1.14 (1.82%) | 62.34 | 63.78 | 1.25M |
| 2024-04-18 | 62.74 | 62.92 | ↑$0.18 (0.29%) | 61.86 | 63.13 | 663.37K |
| 2024-04-17 | 60.06 | 62.11 | ↑$2.05 (3.41%) | 59.57 | 62.90 | 842.70K |
| 2024-04-16 | 60.53 | 59.94 | ↓$0.59 (-0.97%) | 59.41 | 60.70 | 504.45K |
| 2024-04-15 | 64.38 | 60.97 | ↓$3.41 (-5.30%) | 60.30 | 64.38 | 0.91M |
| 2024-04-12 | 65.99 | 64.30 | ↓$1.69 (-2.56%) | 63.89 | 66.53 | 743.02K |
| 2024-04-11 | 65.38 | 66.08 | ↑$0.70 (1.07%) | 64.16 | 66.26 | 610.30K |
| 2024-04-10 | 65.01 | 64.59 | ↓$0.42 (-0.65%) | 63.78 | 65.04 | 521.47K |
| 2024-04-09 | 65.00 | 66.40 | ↑$1.40 (2.15%) | 64.87 | 66.41 | 446.14K |
| 2024-04-08 | 64.13 | 64.84 | ↑$0.71 (1.11%) | 64.00 | 65.12 | 334.33K |
| 2024-04-05 | 63.77 | 63.73 | ↓$0.04 (-0.06%) | 63.40 | 64.54 | 264.03K |
| 2024-04-04 | 64.36 | 64.13 | ↓$0.23 (-0.36%) | 64.08 | 65.31 | 337.24K |
| 2024-04-03 | 63.35 | 64.36 | ↑$1.01 (1.59%) | 63.02 | 64.52 | 420.31K |
| 2024-04-02 | 63.73 | 63.81 | ↑$0.08 (0.13%) | 63.34 | 64.24 | 414.74K |
| 2024-04-01 | 65.96 | 65.09 | ↓$0.87 (-1.32%) | 64.28 | 66.29 | 347.01K |
| 2024-03-28 | 66.17 | 66.19 | ↑$0.02 (0.03%) | 66.05 | 67.25 | 456.22K |
| 2024-03-27 | 65.79 | 66.29 | ↑$0.50 (0.76%) | 65.39 | 66.33 | 639.13K |
| 2024-03-26 | 65.40 | 65.23 | ↓$0.17 (-0.26%) | 64.22 | 65.83 | 509.18K |
| 2024-03-25 | 66.37 | 65.63 | ↓$0.74 (-1.11%) | 65.54 | 67.01 | 322.54K |
Create an account or log in to view more rows.
$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
$ORA the best advice has been no stop losses. Would have cost a fortune!!!
$ORA is being added