Stockscreener 앱 받기
79.40
0.49%
0.39
시간 외 거래:
79.40
Ormat Technologies Inc 주식 (ORA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $79.67 | $78.28 | $1.39 | 509,927.0 | +0.49% |
| 2024-11-15 | $80.00 | $78.87 | $1.13 | 288,885.0 | -0.60% |
| 2024-11-14 | $80.44 | $79.07 | $1.38 | 376,521.0 | +0.34% |
| 2024-11-13 | $80.64 | $79.14 | $1.50 | 390,739.0 | -0.38% |
| 2024-11-12 | $83.62 | $79.44 | $4.18 | 759,835.0 | -5.15% |
| 2024-11-11 | $84.30 | $83.07 | $1.23 | 561,224.0 | +0.85% |
| 2024-11-08 | $83.61 | $82.80 | $0.81 | 512,042.0 | +0.10% |
| 2024-11-07 | $83.85 | $80.79 | $3.06 | 660,741.0 | +1.38% |
| 2024-11-06 | $82.41 | $80.12 | $2.29 | 759,939.0 | +0.07% |
| 2024-11-05 | $82.06 | $80.39 | $1.67 | 376,564.0 | +1.24% |
| 2024-11-04 | $81.05 | $79.00 | $2.05 | 400,641.0 | +2.73% |
| 2024-11-01 | $80.03 | $78.47 | $1.56 | 409,648.0 | -0.39% |
| 2024-10-31 | $80.42 | $78.97 | $1.45 | 398,942.0 | -1.41% |
| 2024-10-30 | $82.39 | $80.12 | $2.27 | 356,665.0 | -1.04% |
| 2024-10-29 | $81.06 | $80.19 | $0.8799 | 311,514.0 | -0.55% |
| 2024-10-28 | $81.88 | $80.24 | $1.64 | 420,954.0 | +3.26% |
| 2024-10-25 | $79.52 | $77.83 | $1.69 | 315,687.0 | +1.13% |
| 2024-10-24 | $78.75 | $77.76 | $0.99 | 600,199.0 | -0.64% |
| 2024-10-23 | $79.48 | $77.98 | $1.50 | 244,755.0 | -1.06% |
| 2024-10-22 | $80.04 | $78.52 | $1.52 | 257,341.0 | -1.15% |
Ormat Technologies Inc 주식 (ORA) 연도별 가격 이력
이 심층 분석에서는 Ormat Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ormat Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ormat Technologies Inc 주식 (ORA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $84.30 | $78.28 | $6.02 | 6,516,633.0 | +0.48% |
| 2024-10 | $82.39 | $74.55 | $7.84 | 8,088,704.0 | +2.70% |
| 2024-09 | $78.27 | $71.65 | $6.62 | 6,397,574.0 | +3.23% |
| 2024-08 | $78.08 | $70.55 | $7.53 | 6,819,295.0 | -4.01% |
| 2024-07 | $78.51 | $68.69 | $9.82 | 9,034,917.0 | +8.28% |
| 2024-06 | $76.86 | $69.49 | $7.37 | 10,770,997.0 | -4.91% |
| 2024-05 | $76.15 | $64.12 | $12.03 | 9,004,918.0 | +18.13% |
| 2024-04 | $66.53 | $59.41 | $7.12 | 11,552,855.0 | -3.57% |
| 2024-03 | $69.81 | $63.01 | $6.80 | 8,649,079.0 | +1.60% |
| 2024-02 | $68.32 | $62.72 | $5.60 | 9,593,440.0 | +0.73% |
| 2024-01 | $76.88 | $64.43 | $12.45 | 9,786,562.0 | -14.66% |
Ormat Technologies Inc 주식 (ORA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.15 | $66.71 | $11.44 | 8,450,965.0 | +12.58% |
| 2023-11 | $68.96 | $58.73 | $10.23 | 11,425,939.0 | +9.39% |
| 2023-10 | $69.51 | $60.66 | $8.85 | 11,826,198.0 | -11.99% |
| 2023-09 | $76.72 | $68.95 | $7.77 | 7,361,756.0 | -7.93% |
| 2023-08 | $81.47 | $74.31 | $7.16 | 7,020,047.0 | -6.59% |
| 2023-07 | $85.82 | $77.86 | $7.96 | 7,818,746.0 | +1.04% |
| 2023-06 | $88.26 | $79.02 | $9.25 | 8,639,528.0 | -5.45% |
| 2023-05 | $87.00 | $82.81 | $4.19 | 7,594,702.0 | -0.83% |
| 2023-04 | $88.64 | $83.31 | $5.33 | 7,983,750.0 | +1.23% |
| 2023-03 | $90.95 | $79.10 | $11.85 | 17,114,122.0 | +0.30% |
| 2023-02 | $94.49 | $80.28 | $14.21 | 7,849,883.0 | -8.68% |
| 2023-01 | $92.78 | $83.15 | $9.63 | 6,556,975.0 | +7.02% |
Ormat Technologies Inc 주식 (ORA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $92.56 | $84.07 | $8.50 | 7,109,272.0 | -4.37% |
| 2022-11 | $101.8 | $87.44 | $14.37 | 16,034,048.0 | -0.02% |
| 2022-10 | $91.43 | $80.78 | $10.65 | 7,568,592.0 | +4.93% |
| 2022-09 | $98.47 | $85.47 | $13.00 | 11,525,686.0 | -7.79% |
| 2022-08 | $98.11 | $85.72 | $12.39 | 15,201,744.0 | +8.02% |
| 2022-07 | $87.08 | $75.25 | $11.83 | 17,710,871.0 | +10.45% |
| 2022-06 | $85.21 | $67.28 | $17.93 | 15,837,381.0 | -6.68% |
| 2022-05 | $85.60 | $70.00 | $15.60 | 6,691,141.0 | +8.06% |
| 2022-04 | $88.52 | $77.00 | $11.52 | 8,096,995.0 | -5.05% |
| 2022-03 | $82.02 | $69.56 | $12.46 | 10,243,138.0 | +14.69% |
| 2022-02 | $72.70 | $60.32 | $12.38 | 7,027,687.0 | +4.68% |
| 2022-01 | $81.47 | $60.77 | $20.70 | 7,926,113.0 | -14.05% |
0.13%
0.00%
자본화:
|
볼륨(24시간):