IOB - Delayed Quote USD

Ormat Technologies, Inc. (0KDH.IL)

74.67
0.00
(0.00%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202569.2469.2467.0167.0167.0116
Apr 7, 202567.9769.2167.2267.3067.3019
Apr 4, 202569.3669.6367.8967.8967.89158
Apr 3, 202571.4372.1270.9771.4471.4431
Apr 2, 202570.1770.5970.1770.4970.495
Apr 1, 202570.6470.8670.6070.6070.6013
Mar 31, 202570.2470.4969.6870.4970.4945
Mar 28, 202571.0771.0769.9570.4170.414
Mar 27, 202569.8870.1069.6969.7169.7121
Mar 26, 202570.7371.4568.9969.9369.9390
Mar 25, 202571.4671.7370.6071.2671.2639
Mar 24, 202571.5672.0671.1571.3671.365
Mar 21, 202570.4271.8170.4271.8171.818
Mar 20, 202571.1671.7371.1671.5971.592
Mar 19, 202572.0872.0870.5971.1771.174
Mar 18, 202572.3972.3972.3072.3072.303
Mar 17, 202571.3872.6171.3872.6172.61154
Mar 14, 202571.4672.2871.4671.5671.5610
Mar 13, 202568.6071.6768.6071.6471.64409
Mar 12, 2025 0.12 Dividend
Mar 12, 202570.7870.9069.7070.9070.9064
Mar 11, 202572.9973.2471.6271.6271.50122
Mar 10, 202571.2372.7370.4271.4371.3125
Mar 7, 202569.5070.8368.0470.6970.5748
Mar 6, 202568.8368.8368.1668.4568.3415
Mar 5, 202568.9069.3768.3968.9568.8321
Mar 4, 202568.9469.0267.8169.0268.9056
Mar 3, 202569.6470.3768.7869.1168.9922
Feb 28, 202569.0069.3968.7169.0068.8826
Feb 27, 202571.6472.7169.2369.2369.1116
Feb 26, 202568.0369.1868.0368.5068.3917
Feb 25, 202568.4368.8167.9867.9867.8761
Feb 24, 202569.0669.3868.8669.3369.22123
Feb 21, 202569.9469.9468.5468.5468.4344
Feb 20, 202567.6969.2467.6269.1669.04203
Feb 19, 202566.1766.1765.2665.6165.5081
Feb 18, 202563.2965.0363.1464.9664.8570
Feb 17, 202563.2063.2063.2063.2063.09-
Feb 14, 202563.5963.9562.9563.2063.0917
Feb 13, 202564.0264.2762.8962.9362.8234
Feb 12, 202562.3162.6462.2162.5462.4425
Feb 11, 202563.2664.1163.2663.8963.788
Feb 10, 202564.5965.0664.0864.0863.9759
Feb 7, 202564.7464.7463.3364.2864.174
Feb 6, 202565.0965.0964.5664.7364.62167
Feb 5, 202563.3364.8563.3364.3664.25173
Feb 4, 202561.8963.2661.8962.7762.6614
Feb 3, 202562.8763.5462.6963.2363.125,747
Jan 31, 202564.3264.9863.2164.9164.8035
Jan 30, 202563.8763.9863.8163.9863.873
Jan 29, 202562.9063.3262.3463.3263.218,611
Jan 28, 202564.5964.5961.7862.2662.1676
Jan 27, 202565.9564.2064.2064.2064.0975
Jan 24, 202565.6965.9765.0365.5365.42127
Jan 23, 202564.3365.2064.0965.2065.096,610
Jan 22, 202565.8266.5665.0965.2265.11447
Jan 21, 202567.5567.8066.9566.9566.84620
Jan 20, 202567.2967.2967.2967.2967.18-
Jan 17, 202568.4668.4667.2967.2967.1892
Jan 16, 202567.3367.7566.9567.6567.547
Jan 15, 202568.0368.1967.3367.4867.377
Jan 14, 202566.9866.9866.5866.5866.472,485
Jan 13, 202565.5666.2165.3565.6065.494
Jan 10, 202565.8466.1465.6666.1466.0313
Jan 9, 202568.5568.5568.5568.5568.44-
Jan 8, 202568.8368.8368.5568.5568.443
Jan 7, 202569.0169.3869.0169.3869.2710
Jan 6, 202569.1070.3268.9370.3270.202,013
Jan 3, 202569.5169.6969.1569.3069.1820
Jan 2, 202568.8369.1568.8369.1569.0310,021
Dec 31, 202469.0269.0269.0269.0268.90-
Dec 30, 202468.4568.4567.2368.3268.2113,060
Dec 27, 202468.8768.8767.4167.9667.8524
Dec 24, 202470.4270.4269.6770.1270.0015
Dec 23, 202468.4668.4667.9567.9567.84552
Dec 20, 202466.2167.1266.2166.2166.101
Dec 19, 202467.1068.6867.1068.6868.5612,111
Dec 18, 202471.3371.6669.8269.8269.70115
Dec 17, 202473.1273.1271.6971.6971.5727
Dec 16, 202472.8974.6672.8974.6674.5340
Dec 13, 202472.4773.9271.9272.4472.32326
Dec 12, 202476.8976.8973.8774.7574.62288
Dec 11, 202478.8279.9178.8279.8279.69302
Dec 10, 202478.1978.9478.1978.8178.68233
Dec 9, 202479.4980.2279.0779.0778.9420
Dec 6, 202478.8878.8878.4078.5378.403
Dec 5, 202478.3278.7877.6477.7277.59239
Dec 4, 202479.6279.8479.3479.3479.214
Dec 3, 202481.2181.2179.8779.8779.7411,067
Dec 2, 202481.2482.0481.1982.0481.9045
Nov 29, 202481.5081.9980.9481.5181.37147
Nov 28, 202481.8081.8081.8081.8081.66-
Nov 27, 202481.2282.1181.2281.8081.66118
Nov 26, 202481.7181.7180.6880.9480.807,674
Nov 25, 202482.1383.0781.5882.4782.33156
Nov 22, 202480.6680.6680.5980.6380.4925
Nov 21, 202479.3880.1878.9980.1880.0521,072
Nov 20, 2024 0.12 Dividend
Nov 20, 202478.9678.9678.9678.9678.83-
Nov 19, 202478.9678.9678.9678.9678.71-
Nov 18, 202478.5179.5878.5179.5079.255
Nov 15, 202478.9179.3378.9178.9678.7110
Nov 14, 202479.3879.7479.2979.4279.1617
Nov 13, 202480.2880.2879.2879.2879.02339
Nov 12, 202483.8983.8979.7279.7279.4618
Nov 11, 202483.8184.0183.1983.4583.1818
Nov 8, 202483.1383.1382.9083.0082.7469
Nov 7, 202481.7281.9080.8080.9980.73136
Nov 6, 202480.2081.9680.2080.8180.551,241
Nov 5, 202480.9681.1480.3980.7580.4945
Nov 4, 202479.4980.8979.4980.6280.3667
Nov 1, 202479.7279.7278.5478.5478.293
Oct 31, 202480.2480.2479.8279.9179.656
Oct 30, 202481.1182.3381.1182.3382.071
Oct 29, 202479.2280.8879.2280.8880.6211
Oct 28, 202480.7881.8180.7481.6281.36369
Oct 25, 202478.3279.2777.9979.1778.9212
Oct 24, 202478.5478.5778.5478.5778.3236
Oct 23, 202478.8579.1478.3778.3778.1247
Oct 22, 202479.7379.7378.7879.5879.333
Oct 21, 202479.0979.9779.0079.9779.7113,011
Oct 18, 202477.4477.8076.7477.8077.5549
Oct 17, 202478.5478.5477.5677.5677.318
Oct 16, 202478.1178.1177.8377.8377.582
Oct 15, 202478.1378.1376.6576.9676.716
Oct 14, 202476.0776.0775.4676.0275.78140
Oct 11, 202475.5775.5775.2575.2575.0114
Oct 10, 202475.1775.7875.0275.0274.78101
Oct 9, 202475.1676.2674.8076.2576.01619
Oct 8, 202475.9075.9975.2175.9975.751,040
Oct 7, 202475.6376.0075.6376.0075.7650
Oct 4, 202476.2576.2575.4975.4975.252
Oct 3, 202475.4175.8674.7775.8675.62-
Oct 2, 202475.9076.3375.8976.0075.7619
Oct 1, 202476.8877.0276.1376.9776.72-
Sep 30, 202477.7677.7676.6077.1276.878
Sep 27, 202478.0078.2977.2077.6077.3599
Sep 26, 202476.6377.7076.6377.6077.3538
Sep 25, 202475.5076.6175.3676.6176.3714
Sep 24, 202476.3876.3875.8775.9575.70245
Sep 23, 202475.7575.8075.3075.3075.06200
Sep 20, 202476.2576.2576.2576.2576.01-
Sep 19, 202476.2576.2576.2576.2576.01-
Sep 18, 202475.3476.2574.1976.2576.013
Sep 17, 202476.8376.8376.8376.8376.586
Sep 16, 202475.3575.3574.5774.5774.334,602
Sep 13, 202475.1976.1174.8276.1175.8717
Sep 12, 202474.2274.2274.2274.2273.9914
Sep 11, 202472.9573.4972.9073.0372.802,686
Sep 10, 202472.5472.5472.5472.5472.31-
Sep 9, 202472.4672.5472.0872.5472.3112
Sep 6, 202473.4173.4173.4173.4173.18-
Sep 5, 202473.5973.5973.3073.4173.184
Sep 4, 202472.3072.3072.3072.3072.072
Sep 3, 202473.6773.7272.0872.0871.8557
Sep 2, 202474.1374.1374.1374.1373.89-
Aug 30, 202474.6874.6874.1374.1373.8951
Aug 29, 202473.4973.7373.4873.5573.3250
Aug 28, 202474.4374.4374.1874.1873.95668
Aug 27, 202474.6274.6274.6274.6274.38-
Aug 23, 202473.7474.6273.7474.6274.3851
Aug 22, 202473.3173.3172.8372.8372.605
Aug 21, 202473.3373.3373.3373.3373.101
Aug 20, 2024 0.12 Dividend
Aug 20, 202474.1774.1774.1774.1773.93-
Aug 19, 202473.6174.1773.6174.1773.8151
Aug 16, 202473.7073.9573.5273.5373.182
Aug 15, 202472.5572.5572.5572.5572.20-
Aug 14, 202472.5572.5572.5572.5572.20-
Aug 13, 202472.6772.6772.5572.5572.2053
Aug 12, 202471.9471.9471.2571.2770.9346
Aug 9, 202473.3573.5572.0072.3872.0321
Aug 8, 202472.6073.6572.6073.6573.3091
Aug 7, 202475.3675.3674.5774.5774.213
Aug 6, 202473.1373.7472.8373.7473.395
Aug 5, 202471.6471.8271.1771.1770.83182
Aug 2, 202474.9675.3674.9675.3074.9453
Aug 1, 202477.5277.5276.0676.1475.77370
Jul 31, 202477.0777.4576.7877.4577.08202
Jul 30, 202473.8276.6473.8276.4876.1138
Jul 29, 202477.6577.6576.1076.1075.73-
Jul 26, 202477.4878.2677.3478.2677.88537
Jul 25, 202475.4476.1073.5276.1075.736
Jul 24, 202474.6774.6774.6774.6774.31-
Jul 23, 202474.6774.6774.6774.6774.31-
Jul 22, 202474.2874.6774.2874.6774.31256
Jul 19, 202475.1075.1073.9173.9173.55113
Jul 18, 202475.4675.9575.4675.4775.112
Jul 17, 202475.7076.0775.7075.8375.4715
Jul 16, 202473.6075.0473.6075.0474.6815
Jul 15, 202473.7773.7773.2673.2672.912
Jul 12, 202475.1475.6875.1475.6875.322
Jul 11, 202472.9674.4572.9673.9773.6153
Jul 10, 202471.2071.5371.2071.5371.199
Jul 9, 202471.3071.3071.3071.3070.961
Jul 8, 202470.9171.2570.9171.2570.918
Jul 5, 202471.4771.4770.6570.6570.311
Jul 4, 202470.3270.3270.3270.3269.98-
Jul 3, 202470.7270.7270.1070.3269.983
Jul 2, 202468.6969.5368.6969.2068.878,713
Jul 1, 202471.0071.0070.4070.7670.42461
Jun 28, 202473.7873.7871.2771.2770.939
Jun 27, 202472.6472.8172.4172.8172.4667
Jun 26, 202472.9372.9372.9372.9372.589
Jun 25, 202472.9272.9272.4372.5972.247
Jun 24, 202473.5073.5072.9773.4673.1020
Jun 21, 202471.5271.5271.5271.5271.181
Jun 20, 202471.8071.8069.7870.4370.093
Jun 19, 202473.8373.8373.8373.8373.48-
Jun 18, 202473.8373.8373.8373.8373.4859
Jun 17, 202473.7273.7273.1673.1672.814,102
Jun 14, 202475.6875.6875.6875.6875.32-
Jun 13, 202475.6875.6875.6875.6875.32-
Jun 12, 202475.6875.6875.6875.6875.32180
Jun 11, 202473.8673.8673.8673.8673.51-
Jun 10, 202474.5774.5774.5774.5774.215
Jun 7, 202473.8474.9173.8474.9174.5528
Jun 6, 202474.9575.5374.9575.5375.1730
Jun 5, 202475.6975.7175.6975.7175.351
Jun 4, 202475.8176.2575.2175.2274.86247
Jun 3, 202475.7276.4075.3575.5875.2257
May 31, 202475.6275.9075.6175.6175.244
May 30, 202473.5375.2073.5375.1974.83168
May 29, 202472.9173.3372.4673.2372.8810,518
May 28, 202474.4974.5574.1474.1473.78104
May 24, 202473.5573.7173.5573.7173.3517
May 23, 202472.7372.7371.5071.9071.5631
May 22, 202473.1373.6773.1373.2972.93885
May 21, 2024 0.12 Dividend
May 21, 202470.9272.1370.9272.1371.7810
May 20, 202470.3471.0569.7071.0570.593
May 17, 202469.3272.3169.3272.3171.8422
May 16, 202472.1872.1871.7772.1471.6714,078
May 15, 202474.2874.8174.2874.8174.32112
May 14, 202471.7572.3071.7572.3071.8391
May 13, 202470.8470.9270.7170.7170.252
May 10, 202468.9569.8868.9569.5669.1134
May 9, 202470.2570.3768.1368.1367.6939
May 8, 202468.2468.4868.2468.4868.0480
May 7, 202469.1269.1367.9069.1368.6844
May 3, 202467.6867.8067.4067.8067.3616
May 2, 202468.2966.3166.3166.3165.885
May 1, 202464.4466.1565.0166.1565.726
Apr 30, 202463.4563.7863.4563.6963.2819
Apr 29, 202464.1464.5664.1464.5664.1438
Apr 26, 202470.2170.2170.2170.2169.75-
Apr 25, 202470.2170.2170.2170.2169.75-
Apr 24, 202470.2170.2170.2170.2169.75-
Apr 23, 202470.2170.2170.2170.2169.75-
Apr 22, 202470.2170.2170.2170.2169.75-
Apr 19, 202470.2170.2170.2170.2169.75-
Apr 18, 202470.2170.2170.2170.2169.75-
Apr 17, 202470.2170.2170.2170.2169.75-
Apr 16, 202470.2170.2170.2170.2169.75-
Apr 15, 202470.2170.2170.2170.2169.75-
Apr 12, 202470.2170.2170.2170.2169.75-
Apr 11, 202470.2170.2170.2170.2169.75-
Apr 10, 202470.2170.2170.2170.2169.75-
Apr 9, 202470.2170.2170.2170.2169.75-

Related Tickers