Ormat Technologies Inc. Common Stockのデータ

Ormat Technologies Inc. Common Stockの基本情報

名前 Ormat Technologies Inc. Common Stock
ティッカー ORA
国 United States
上場年 2004.0
セクター Public Utilities

Ormat Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.66 116.01 118.85 117.9 761300.0 117.9
2021-02-12 124.81 117.87 123.07 118.78 649500.0 118.78
2021-02-11 126.31 123.56 125.92 124.56 747100.0 124.56
2021-02-10 128.87 124.83 126.0 126.02 519900.0 126.02
2021-02-09 124.82 121.3 123.0 121.84 604200.0 121.84
2021-02-08 124.99 120.5 120.68 122.85 453700.0 122.85
2021-02-05 119.72 115.09 117.41 118.94 670400.0 118.94
2021-02-04 116.83 114.21 115.44 116.67 245700.0 116.67
2021-02-03 115.46 112.33 113.36 114.84 321400.0 114.84
2021-02-02 117.67 111.84 117.4 113.18 443600.0 113.18
2021-02-01 117.73 112.59 116.45 116.57 600100.0 116.57
2021-01-29 118.27 113.21 113.41 114.16 798000.0 114.16
2021-01-28 118.63 112.15 115.87 112.91 735100.0 112.91
2021-01-27 117.45 107.81 110.37 113.95 1187500.0 113.95
2021-01-26 114.51 108.74 109.09 113.6 806900.0 113.6
2021-01-25 110.33 105.97 106.29 108.02 791800.0 108.02
2021-01-22 107.89 105.32 105.36 106.55 483000.0 106.55
2021-01-21 106.95 103.49 104.86 106.39 759200.0 106.39
2021-01-20 107.88 103.91 107.8 104.34 595900.0 104.34
2021-01-19 108.63 106.46 108.45 107.28 607500.0 107.28
2021-01-15 112.43 107.37 111.63 108.03 604300.0 108.03
2021-01-14 113.1 109.92 110.5 112.62 418700.0 112.62
2021-01-13 113.31 106.49 109.0 110.45 836000.0 110.45
2021-01-12 112.3 106.08 111.35 109.77 625200.0 109.77
2021-01-11 115.94 111.43 114.0 112.5 884000.0 112.5
2021-01-08 117.93 111.89 112.84 115.43 1261700.0 115.43
2021-01-07 117.36 105.93 105.95 112.37 1418400.0 112.37
2021-01-06 109.5 94.52 94.72 104.73 1825200.0 104.73
2021-01-05 95.19 91.4 91.7 95.0 521300.0 95.0
2021-01-04 93.42 90.08 91.72 91.61 517000.0 91.61
2020-12-31 91.95 89.27 90.01 90.28 369500.0 90.28
2020-12-30 91.7 88.98 90.02 89.18 592600.0 89.18
2020-12-29 91.99 88.92 89.55 90.83 611200.0 90.83
2020-12-28 88.71 86.73 87.71 87.55 341400.0 87.55
2020-12-24 86.43 84.73 85.5 86.24 175400.0 86.24
2020-12-23 88.41 85.36 85.92 85.67 535300.0 85.67
2020-12-22 85.36 82.19 82.29 85.08 499400.0 85.08
2020-12-21 84.35 79.78 83.39 82.44 565900.0 82.44
2020-12-18 87.49 82.67 82.84 86.52 961300.0 86.52
2020-12-17 82.58 80.15 81.47 82.3 317100.0 82.3
2020-12-16 81.37 79.67 80.45 80.75 709700.0 80.75
2020-12-15 80.99 76.93 77.21 80.95 410300.0 80.95
2020-12-14 77.47 76.01 76.83 76.11 371500.0 76.11
2020-12-11 77.14 75.66 75.94 76.47 453500.0 76.47
2020-12-10 76.13 74.48 75.44 75.97 291900.0 75.97
2020-12-09 79.57 74.86 79.31 75.37 547100.0 75.37
2020-12-08 79.12 76.65 76.65 79.07 424500.0 79.07
2020-12-07 77.06 75.53 75.7 76.19 243700.0 76.19
2020-12-04 77.25 76.0 76.57 76.35 342900.0 76.35
2020-12-03 77.94 75.72 77.24 76.2 348200.0 76.2
2020-12-02 77.4 75.63 76.21 77.24 520700.0 77.24
2020-12-01 79.95 75.13 78.75 75.76 696500.0 75.76
2020-11-30 79.77 77.79 78.82 78.81 645000.0 78.81
2020-11-27 79.59 76.32 76.46 78.99 445800.0 78.99
2020-11-25 76.16 74.12 74.51 75.6 468200.0 75.6
2020-11-24 75.87 72.4 72.41 73.94 899600.0 73.94
2020-11-23 74.15 70.59 73.95 70.98 1338100.0 70.98
2020-11-20 74.56 72.6 73.19 72.63 902600.0 72.63
2020-11-19 75.18 72.7 73.95 72.92 2587300.0 72.92
2020-11-18 81.47 74.68 81.12 74.99 1231500.0 74.99
2020-11-17 83.0 75.41 75.42 82.26 770600.0 82.26
2020-11-16 81.74 79.89 80.57 81.73 489800.0 81.62
2020-11-13 80.19 78.76 79.72 79.96 335600.0 79.85
2020-11-12 79.94 78.12 79.58 79.02 388900.0 78.91
2020-11-11 81.39 77.56 77.65 80.11 386200.0 80.0
2020-11-10 79.87 76.23 79.49 77.46 745200.0 77.36
2020-11-09 82.18 76.06 76.06 79.56 685000.0 79.45
2020-11-06 75.98 72.87 73.15 75.36 478200.0 75.26
2020-11-05 73.31 69.16 69.24 72.74 1006500.0 72.64
2020-11-04 72.49 66.45 71.56 67.54 556200.0 67.45
2020-11-03 74.1 71.39 72.23 72.54 671900.0 72.44
2020-11-02 72.6 70.19 70.75 72.08 456900.0 71.98
2020-10-30 71.64 69.96 70.14 70.87 349700.0 70.77
2020-10-29 70.72 67.53 68.28 70.26 278200.0 70.17
2020-10-28 70.84 68.53 70.12 68.64 330800.0 68.55
2020-10-27 71.22 70.26 70.69 70.54 277200.0 70.45
2020-10-26 71.88 70.65 71.4 71.13 281200.0 71.03
2020-10-23 72.81 71.25 71.88 72.13 253500.0 72.03
2020-10-22 71.28 68.76 70.0 71.23 315700.0 71.13
2020-10-21 72.16 70.04 72.09 70.3 654000.0 70.21
2020-10-20 73.9 72.22 73.34 72.75 432600.0 72.65
2020-10-19 74.02 72.23 72.86 73.03 355000.0 72.93
2020-10-16 74.55 70.61 70.66 72.77 1669400.0 72.67
2020-10-15 72.77 70.44 70.91 71.01 569100.0 70.91
2020-10-14 74.62 71.71 74.4 72.43 605100.0 72.33
2020-10-13 75.48 73.99 73.99 74.08 807200.0 73.98
2020-10-12 75.79 71.0 71.24 74.8 983700.0 74.7
2020-10-09 73.93 70.43 70.51 72.47 760700.0 72.37
2020-10-08 71.31 69.11 69.12 70.53 692700.0 70.44
2020-10-07 69.91 64.91 64.91 68.78 771600.0 68.69
2020-10-06 65.28 62.26 62.26 64.13 574000.0 64.04
2020-10-05 62.17 61.1 61.1 62.0 492600.0 61.92
2020-10-02 60.82 58.78 59.03 60.63 295000.0 60.55
2020-10-01 60.36 58.0 59.08 59.8 376500.0 59.72
2020-09-30 59.54 57.4 58.64 59.11 308000.0 59.03
2020-09-29 59.92 58.55 58.92 58.96 401400.0 58.88
2020-09-28 58.71 57.42 57.96 58.36 269800.0 58.28
2020-09-25 57.87 56.72 57.05 57.33 216700.0 57.25
2020-09-24 58.84 56.2 56.39 57.57 370400.0 57.49
2020-09-23 56.33 54.48 55.76 55.6 428700.0 55.53
2020-09-22 56.63 55.35 55.77 56.42 291200.0 56.34
2020-09-21 55.78 54.05 54.48 54.86 347700.0 54.79
2020-09-18 56.04 54.95 55.95 55.38 1198400.0 55.31
2020-09-17 57.99 54.9 56.28 55.44 550600.0 55.37
2020-09-16 57.59 54.24 56.26 56.96 896900.0 56.88
2020-09-15 59.8 53.44 59.22 55.23 1125500.0 55.16
2020-09-14 59.62 58.28 59.17 58.58 441100.0 58.5
2020-09-11 59.69 58.12 59.6 58.58 311900.0 58.5
2020-09-10 61.34 59.11 61.32 59.56 244700.0 59.48
2020-09-09 62.19 60.01 61.77 61.24 349800.0 61.16
2020-09-08 63.95 59.5 59.72 61.74 722200.0 61.66
2020-09-04 60.29 58.82 59.33 59.77 351600.0 59.69
2020-09-03 59.45 57.81 58.69 58.62 369000.0 58.54
2020-09-02 59.5 58.76 59.4 58.96 380100.0 58.88
2020-09-01 61.11 59.08 60.8 59.46 287300.0 59.38
2020-08-31 62.38 60.77 61.71 60.87 273200.0 60.79
2020-08-28 62.22 61.01 62.0 61.63 205400.0 61.55
2020-08-27 62.67 61.59 61.8 61.8 161600.0 61.72
2020-08-26 61.98 61.11 61.52 61.58 138500.0 61.5
2020-08-25 62.55 61.19 62.55 61.87 258300.0 61.79
2020-08-24 62.9 61.25 61.43 62.13 224900.0 62.05
2020-08-21 61.01 59.87 60.4 60.69 206700.0 60.61
2020-08-20 61.19 60.45 60.83 60.5 171400.0 60.42
2020-08-19 62.33 60.0 60.06 61.59 539900.0 61.51
2020-08-18 61.9 60.2 60.5 60.55 555400.0 60.47
2020-08-17 63.37 60.0 62.89 60.08 620100.0 60.0
2020-08-14 63.73 61.85 62.57 62.88 331400.0 62.69
2020-08-13 65.32 62.71 64.51 63.0 440600.0 62.81
2020-08-12 64.77 62.0 62.34 64.04 429900.0 63.84
2020-08-11 61.51 60.36 61.36 60.59 387500.0 60.4
2020-08-10 61.36 59.83 59.83 60.85 611200.0 60.66
2020-08-07 59.62 58.3 58.3 59.47 215300.0 59.29
2020-08-06 61.14 58.36 60.61 58.5 609100.0 58.32
2020-08-05 60.28 57.16 59.55 59.71 970000.0 59.53
2020-08-04 60.1 57.36 58.24 59.4 526400.0 59.22
2020-08-03 59.95 57.52 59.95 58.51 458400.0 58.33
2020-07-31 59.72 58.54 59.01 59.5 332500.0 59.32
2020-07-30 60.69 58.72 60.5 58.92 421400.0 58.74
2020-07-29 62.13 60.12 61.52 60.39 303000.0 60.2
2020-07-28 61.58 60.55 61.27 61.49 366400.0 61.3
2020-07-27 61.95 60.62 61.59 61.31 399400.0 61.12
2020-07-24 62.93 61.78 62.82 62.42 183900.0 62.23
2020-07-23 63.78 62.61 62.84 63.09 218100.0 62.89
2020-07-22 63.26 62.26 62.69 62.77 256400.0 62.58
2020-07-21 63.7 62.37 62.5 62.64 266500.0 62.45
2020-07-20 63.3 61.4 62.71 61.48 287300.0 61.29
2020-07-17 63.29 61.55 61.55 63.0 261800.0 62.81
2020-07-16 63.06 61.37 61.79 61.53 332400.0 61.34
2020-07-15 63.55 61.5 63.08 61.55 349700.0 61.36
2020-07-14 62.55 61.43 62.03 62.28 234200.0 62.09
2020-07-13 63.93 61.84 63.6 61.98 330000.0 61.79
2020-07-10 63.21 61.93 63.04 62.15 385300.0 61.96
2020-07-09 64.67 61.36 64.67 63.3 482600.0 63.1
2020-07-08 62.47 60.17 61.4 62.42 431800.0 62.23
2020-07-07 62.17 60.86 61.79 60.94 391100.0 60.75
2020-07-06 63.93 61.71 63.93 62.22 349400.0 62.03
2020-07-02 63.91 62.85 63.87 63.55 251100.0 63.35
2020-07-01 63.91 62.64 63.46 63.4 330200.0 63.2
2020-06-30 64.12 62.73 63.22 63.49 275900.0 63.29
2020-06-29 63.86 60.3 60.75 63.33 358000.0 63.13
2020-06-26 62.59 60.29 62.17 60.57 918200.0 60.38
2020-06-25 63.7 59.7 63.55 62.39 853200.0 62.2
2020-06-24 66.96 63.29 66.96 63.5 453200.0 63.3
2020-06-23 68.96 66.89 68.73 67.59 226200.0 67.38
2020-06-22 69.03 67.38 68.11 68.03 234900.0 67.82
2020-06-19 69.68 67.6 69.61 67.74 340600.0 67.53
2020-06-18 69.18 67.7 67.7 68.56 128100.0 68.35
2020-06-17 69.4 67.86 69.29 68.24 146700.0 68.03
2020-06-16 70.5 68.17 70.09 68.89 259000.0 68.68
2020-06-15 69.7 67.74 67.74 69.14 287600.0 68.93
2020-06-12 70.21 67.37 70.0 68.92 188800.0 68.71
2020-06-11 70.41 67.76 70.03 68.24 294300.0 68.03
2020-06-10 72.31 70.97 71.55 71.12 143300.0 70.9
2020-06-09 72.0 70.8 71.81 70.96 191100.0 70.74
2020-06-08 73.16 71.62 72.08 72.36 235500.0 72.14
2020-06-05 72.2 69.79 70.92 71.35 288600.0 71.13
2020-06-04 71.92 68.85 70.25 69.33 280000.0 69.12
2020-06-03 71.98 68.71 69.44 70.55 675700.0 70.33
2020-06-02 71.16 68.49 70.92 68.85 383000.0 68.64
2020-06-01 72.38 70.41 72.13 70.78 301000.0 70.56
2020-05-29 72.92 70.46 71.15 72.81 320600.0 72.58
2020-05-28 72.92 71.26 72.21 71.62 261800.0 71.4
2020-05-27 71.48 68.87 69.99 71.42 298100.0 71.2
2020-05-26 70.0 68.33 69.67 69.05 211800.0 68.84
2020-05-22 69.21 68.3 69.18 68.89 134200.0 68.68
2020-05-21 70.21 68.69 70.21 69.01 144200.0 68.8
2020-05-20 71.05 69.67 69.79 70.63 268200.0 70.41
2020-05-19 71.33 68.73 70.35 68.95 216500.0 68.63
2020-05-18 70.65 67.45 67.58 70.09 325200.0 69.76
2020-05-15 65.79 63.17 65.09 65.45 222700.0 65.14
2020-05-14 65.24 62.85 64.77 65.1 374200.0 64.8
2020-05-13 67.99 65.15 67.81 65.93 369500.0 65.62
2020-05-12 72.23 68.31 70.9 68.34 453700.0 68.02
2020-05-11 73.7 67.39 68.22 70.12 1208000.0 69.79
2020-05-08 63.62 62.57 63.33 63.09 300400.0 62.79
2020-05-07 63.09 61.65 62.78 62.2 384200.0 61.91
2020-05-06 63.43 61.82 62.65 61.86 281900.0 61.57
2020-05-05 62.87 61.27 61.8 62.35 235500.0 62.06
2020-05-04 62.69 60.33 61.68 61.24 324800.0 60.95
2020-05-01 62.03 60.46 61.31 61.67 326600.0 61.38
2020-04-30 65.15 61.73 64.57 62.41 315400.0 62.12
2020-04-29 65.25 61.29 63.01 64.82 447000.0 64.52
2020-04-28 61.98 59.9 61.8 61.21 151200.0 60.92
2020-04-27 61.12 59.74 60.67 60.48 271300.0 60.2
2020-04-24 59.64 58.27 58.86 59.35 175800.0 59.07
2020-04-23 60.15 58.5 59.01 59.1 362300.0 58.82
2020-04-22 59.99 57.96 58.9 58.8 272200.0 58.52
2020-04-21 58.89 56.74 58.14 57.81 229700.0 57.54
2020-04-20 60.96 58.34 60.3 59.17 199200.0 58.89
2020-04-17 61.99 58.85 61.5 61.09 373300.0 60.8
2020-04-16 61.17 58.59 59.3 60.63 498900.0 60.35
2020-04-15 59.75 57.17 59.0 57.99 553300.0 57.72
2020-04-14 63.83 57.52 63.83 60.72 956800.0 60.44
2020-04-13 63.29 61.03 61.83 63.0 296800.0 62.7
2020-04-09 64.09 61.81 63.22 62.7 523900.0 62.41
2020-04-08 63.78 61.68 63.75 62.01 274200.0 61.72
2020-04-07 65.78 62.09 64.75 62.44 311900.0 62.15
2020-04-06 66.79 62.79 64.79 64.31 344200.0 64.01
2020-04-03 64.48 60.51 63.44 62.72 259700.0 62.43
2020-04-02 66.09 62.32 63.31 63.67 273200.0 63.37
2020-04-01 67.09 63.62 66.32 64.28 308000.0 63.98
2020-03-31 69.27 65.64 67.06 67.66 562900.0 67.34
2020-03-30 67.35 63.11 63.92 66.05 270200.0 65.74
2020-03-27 65.63 62.53 64.52 63.06 263500.0 62.76
2020-03-26 69.8 65.43 67.64 66.77 369200.0 66.46
2020-03-25 71.72 66.14 71.03 66.94 338700.0 66.63
2020-03-24 73.3 65.55 66.75 72.18 367300.0 71.84
2020-03-23 67.56 62.42 66.07 63.9 296300.0 63.6
2020-03-20 70.52 64.51 70.52 66.07 444100.0 65.76
2020-03-19 72.49 64.32 67.4 69.6 440400.0 69.27
2020-03-18 67.8 61.88 65.94 66.83 515900.0 66.52
2020-03-17 69.46 60.93 60.93 69.46 729000.0 69.13
2020-03-16 62.18 55.22 56.0 59.76 465400.0 59.48
2020-03-13 63.1 58.03 60.81 63.1 286100.0 62.8
2020-03-12 61.12 55.88 58.11 58.41 331000.0 58.14
2020-03-11 64.88 60.9 64.28 62.55 297300.0 62.26
2020-03-10 66.61 63.38 65.89 66.26 257400.0 65.84
2020-03-09 66.87 63.22 65.86 64.35 337300.0 63.94
2020-03-06 71.25 69.16 70.25 70.98 247700.0 70.53
2020-03-05 72.08 70.33 71.82 71.5 218200.0 71.05
2020-03-04 73.6 71.11 72.12 73.28 181700.0 72.82
2020-03-03 74.09 70.38 72.32 70.65 297400.0 70.2
2020-03-02 72.24 69.62 69.76 72.24 219100.0 71.78
2020-02-28 70.53 67.5 69.08 69.68 454600.0 69.24
2020-02-27 75.51 71.11 71.14 71.69 552500.0 71.24
2020-02-26 75.55 70.79 75.07 72.6 771000.0 72.14
2020-02-25 83.55 79.75 83.45 79.88 271200.0 79.37
2020-02-24 83.62 82.16 83.3 83.21 217300.0 82.68
2020-02-21 86.83 85.98 86.3 86.22 134800.0 85.67
2020-02-20 86.76 84.92 85.78 86.29 170300.0 85.74
2020-02-19 87.07 86.09 86.14 86.37 155100.0 85.82
2020-02-18 86.83 85.34 85.75 85.84 154400.0 85.3