Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Ormat Technologies, Inc. (0KDH.L)

Compare
68.71
+1.70
+(2.54%)
At close: April 9 at 7:09:46 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202566.1468.7164.5068.7168.7128
Apr 8, 202569.2469.2467.0167.0167.0116
Apr 7, 202567.9769.2167.2268.0468.0420
Apr 4, 202569.3669.6367.8967.8967.89158
Apr 3, 202571.4372.1270.9772.0772.0732
Apr 2, 202570.1770.5970.1770.4970.496
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, 202571.4671.7370.6071.2671.2640
Mar 24, 202571.5672.0671.1571.3671.366
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, 202572.3972.3972.3072.3072.304
Mar 17, 202571.3872.6171.3872.6172.61155
Mar 14, 202571.4672.2871.4671.5671.5611
Mar 13, 202568.6071.6768.6071.6471.64409
Mar 12, 2025 0.12 Dividend
Mar 12, 202570.7870.9069.7070.9070.9065
Mar 11, 202572.9973.2471.6271.6271.50123
Mar 10, 202571.2372.7370.4272.7372.6125
Mar 7, 202569.5070.8368.0470.8370.7148
Mar 6, 202568.8368.8368.1668.4568.3415
Mar 5, 202568.9069.3768.3968.9568.8321
Mar 4, 202568.9469.0267.8169.0268.9057
Mar 3, 202569.6470.3768.7869.1168.9923
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, 202568.4368.8167.9868.8168.7062
Feb 24, 202569.0669.3868.8669.3369.22123
Feb 21, 202569.9469.9468.5468.5468.4345
Feb 20, 202567.6969.2467.6268.9068.78203
Feb 19, 202566.1766.1765.2665.6165.5081
Feb 18, 202563.2965.0363.1464.9664.8571
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, 202565.0965.0964.5664.7364.62168
Feb 5, 202563.3364.8563.3364.3664.25173
Feb 4, 202561.8963.2661.8962.7762.6615
Feb 3, 202562.8763.5462.6963.5463.435,747
Jan 31, 202564.3264.9863.2164.6864.5836
Jan 30, 202563.8763.9863.8163.9863.874
Jan 29, 202562.9063.3262.3463.3263.218,612
Jan 28, 202564.5964.5961.7862.2662.1677
Jan 27, 202565.9565.9564.0264.2064.0976
Jan 24, 202565.6965.9765.0365.5365.42127
Jan 23, 202564.3365.2064.0965.2065.096,610
Jan 22, 202565.8266.5665.0965.2265.11448
Jan 21, 202567.5567.8066.9567.2867.17621
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, 202565.5666.2165.3566.2166.105
Jan 10, 202565.8466.1465.6665.6665.5513
Jan 8, 202568.8368.8368.5568.8368.713
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, 202568.8369.1568.8369.1569.0310,022
Dec 31, 202469.0269.0269.0269.0268.90-
Dec 30, 202468.4568.4567.2368.3268.2113,060
Dec 27, 202468.8768.8767.4167.9667.8525
Dec 24, 202470.4270.4269.6770.1270.0015
Dec 23, 202468.4668.4667.9567.9567.84552
Dec 20, 202466.2167.1266.2167.1267.012
Dec 19, 202467.1068.6867.1068.6868.5612,111
Dec 18, 202471.3371.6669.8269.8269.70116
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, 202478.8279.9178.8279.9179.78302
Dec 10, 202478.1978.9478.1978.9278.78234
Dec 9, 202479.4980.2279.0779.0778.9420
Dec 6, 202478.8878.8878.4078.5378.403
Dec 5, 202478.3278.7877.6477.7277.59240
Dec 4, 202479.6279.8479.3479.3479.215
Dec 3, 202481.2181.2179.8779.8779.7411,067
Dec 2, 202481.2482.0481.1982.0481.9046
Nov 29, 202481.5081.9980.9481.5181.37147
Nov 27, 202481.2282.1181.2281.8081.66119
Nov 26, 202481.7181.7180.6880.9480.807,674
Nov 25, 202482.1383.0781.5882.4782.33156
Nov 22, 202480.6680.6680.5980.6380.4926
Nov 21, 202479.3880.1878.9980.1880.0521,072
Nov 20, 2024 0.12 Dividend
Nov 19, 202478.9678.9678.9678.9678.71-
Nov 18, 202478.5179.5878.5179.5879.326
Nov 15, 202478.9179.3378.9178.9678.7111
Nov 14, 202479.3879.7479.2979.4279.1618
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, 202481.1182.3381.1182.3382.072
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, 202478.5478.5778.3078.5778.3236
Oct 23, 202478.8579.1478.3778.3778.1248
Oct 22, 202479.7379.7378.7879.5879.334
Oct 21, 202479.0979.9779.0079.9779.7113,011
Oct 18, 202477.4477.8076.7477.8077.5549
Oct 17, 202478.5478.5477.5677.5677.319
Oct 16, 202478.1178.1177.8377.8377.583
Oct 15, 202478.1378.1376.6576.9676.717
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, 202475.9075.9975.2175.9975.751,041
Oct 7, 202475.6376.0075.6376.0075.7650
Oct 4, 202476.2576.2575.4975.4975.253
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, 202477.7677.7676.6077.1276.873,509
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, 202476.3876.3875.8775.9575.70246
Sep 23, 202475.7575.8075.3075.3075.06200
Sep 18, 202475.3476.2574.1976.2576.014
Sep 17, 202476.8376.8376.8376.8376.586
Sep 16, 202475.3575.3574.5774.5774.334,603
Sep 13, 202475.1976.1174.8276.1175.8717
Sep 12, 202474.2274.2274.2274.2273.9914
Sep 11, 202472.9573.4972.9072.9072.662,686
Sep 9, 202472.4672.5472.0872.5472.3113
Sep 5, 202473.5973.5973.3073.4173.184
Sep 3, 202473.6773.7272.0872.0871.8557
Aug 30, 202474.6874.6874.1374.1373.8951
Aug 29, 202473.4973.7373.4873.5573.3250
Aug 28, 202474.4374.4374.4374.4374.19584
Aug 23, 202473.7474.6273.7474.6274.3852
Aug 22, 202473.3173.3172.8372.8372.605
Aug 21, 202473.3373.3373.3373.3373.102
Aug 20, 2024 0.12 Dividend
Aug 19, 202473.6174.1773.6174.1773.8151
Aug 16, 202473.7073.9573.5273.5373.183
Aug 13, 202472.6772.6772.5572.5572.2053
Aug 12, 202471.9471.9471.2571.2770.9347
Aug 9, 202473.3573.5572.0072.3872.0321
Aug 8, 202472.6073.6572.6073.6573.3091
Aug 7, 202475.3675.3674.5774.5774.214
Aug 6, 202473.1373.7472.8373.7473.395
Aug 5, 202471.6471.8271.1771.8271.48182
Aug 2, 202474.9675.3674.9675.3074.9453
Aug 1, 202477.5277.5276.0676.1475.77370
Jul 31, 202477.0777.4576.7877.4577.08203
Jul 30, 202473.8276.6473.8276.4876.1138
Jul 29, 202477.6577.6576.1076.1075.731
Jul 26, 202477.4878.2677.3478.2677.88537
Jul 25, 202475.4476.1073.5276.1075.737
Jul 22, 202474.2874.6774.2874.6774.31256
Jul 19, 202475.1075.1073.9173.9173.55113
Jul 18, 202475.4675.9575.4675.4775.113
Jul 17, 202475.7076.0775.7075.8375.4716
Jul 16, 202473.6075.0473.6075.0474.6815
Jul 15, 202473.7773.7773.2673.2672.912
Jul 12, 202475.1475.6875.1475.1474.783
Jul 11, 202472.9674.4572.9673.9773.6153
Jul 10, 202471.2071.5371.2071.5371.1910
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 3, 202470.7270.7270.1070.3269.984
Jul 2, 202468.6969.5368.6969.2068.878,714
Jul 1, 202471.0071.0070.4070.4070.06462
Jun 28, 202473.7873.7871.2771.2770.9310
Jun 27, 202472.6472.8172.4172.8172.4667
Jun 26, 202472.9372.9372.9372.9372.5810
Jun 25, 202472.9272.9272.4372.5972.247
Jun 24, 202473.5073.5072.9773.4673.1021
Jun 21, 202471.5271.5271.5271.5271.181
Jun 20, 202471.8071.8069.7870.4370.093
Jun 18, 202473.8373.8373.8373.8373.4859
Jun 17, 202473.7273.7273.1673.1672.814,102
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, 202474.9974.9973.8474.9174.5528
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, 202475.6275.9075.6175.6175.245
May 30, 202473.5375.2073.5375.1974.83169
May 29, 202472.9173.3372.4673.2372.8810,519
May 28, 202474.4974.4974.4974.4974.13104
May 24, 202473.5573.7173.5573.7173.3517
May 23, 202472.7372.7371.5071.9071.5631
May 22, 202473.1373.6773.1373.2972.93886
May 21, 2024 0.12 Dividend
May 21, 202470.9272.1370.9272.1371.7810
May 20, 202470.3471.0569.7071.0570.594
May 17, 202469.3272.3169.3272.3171.8423
May 16, 202472.1872.1871.7772.1671.6914,078
May 15, 202474.2874.8174.2874.2873.80112
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, 202470.2570.3768.1368.1367.6940
May 8, 202468.2468.4868.2468.4868.0480
May 7, 202469.1269.1367.9069.1368.6845
May 3, 202467.6867.8067.4067.8067.3617
May 2, 202468.2968.2966.7666.8666.435
May 1, 202464.4466.1564.4466.1565.726
Apr 30, 202463.4563.7863.4563.6963.2819
Apr 29, 202464.1464.5664.1464.5664.1438
Apr 26, 202464.9564.9563.1663.3662.955
Apr 25, 202463.3763.3763.3763.3762.967
Apr 23, 202463.9365.3563.9365.1664.7414
Apr 19, 202463.1063.6363.1063.6363.2266
Apr 18, 202462.4962.8062.2662.2661.865
Apr 17, 202459.8160.2859.7760.2859.8953
Apr 16, 202460.0260.0259.5159.9859.5926
Apr 15, 202461.9763.3761.1561.1560.75151
Apr 12, 202465.6265.6565.6265.6565.2238
Apr 11, 202465.1065.1064.7964.8164.3927
Apr 10, 202465.0065.2064.2664.2663.8459
Apr 9, 202465.3965.7264.7465.7265.294