Ormat

ORA
🏛️ germany →
86.62
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 87.48 87.48 86.30 86.62 0.0M
2025-10-03 84.84 86.04 84.78 86.04 0.0M
2025-10-02 85.06 86.20 84.78 84.78 0.0M
2025-10-01 81.02 84.84 80.60 84.84 0.0M
2025-09-30 81.04 81.04 81.04 81.04 0.0M
2025-09-29 81.98 81.98 81.28 81.44 0.0M
2025-09-26 80.50 81.00 80.50 81.00 0.0M
2025-09-25 79.98 79.98 79.98 79.98 0.0M
2025-09-24 80.18 80.18 80.18 80.18 0.0M
2025-09-23 79.16 79.16 78.02 78.02 0.0M
2025-09-22 79.24 79.24 78.00 78.14 0.0M
2025-09-19 79.26 79.26 79.26 79.26 0.0M
2025-09-18 80.00 80.00 80.00 80.00 0.0M
2025-09-17 77.36 78.38 77.36 78.30 0.0M
2025-09-16 77.40 77.40 76.94 76.94 0.0M
2025-09-15 77.44 78.18 77.20 78.18 0.0M
2025-09-12 77.60 77.60 77.60 77.60 0.0M
2025-09-11 78.12 78.44 78.12 78.44 0.0M
2025-09-10 77.80 77.80 77.50 77.50 0.0M
2025-09-09 77.80 78.30 76.96 77.46 0.0M
2025-09-08 78.44 78.48 76.92 76.92 0.0M
2025-09-05 78.42 78.42 78.42 78.42 0.0M
2025-09-04 78.70 78.70 78.70 78.70 0.0M
2025-09-03 78.26 78.40 78.26 78.40 0.0M
2025-09-02 77.84 77.84 76.50 77.16 0.0M
2025-09-01 77.80 79.40 77.80 79.40 0.0M
2025-08-29 78.88 78.88 78.88 78.88 0.0M
2025-08-28 79.52 79.52 79.52 79.52 0.0M
2025-08-27 78.32 78.94 78.32 78.94 0.0M
2025-08-26 78.98 78.98 78.36 78.36 0.0M
2025-08-25 81.62 81.62 79.88 79.88 0.0M
2025-08-22 80.66 80.88 80.66 80.88 0.0M
2025-08-21 79.78 79.80 79.78 79.80 0.0M
2025-08-20 79.48 79.48 79.48 79.48 0.0M
2025-08-19 79.30 79.76 79.30 79.76 0.0M
2025-08-18 76.08 77.22 76.08 77.12 0.0M
2025-08-15 76.28 76.50 75.08 76.50 0.0M
2025-08-14 75.94 75.94 75.94 75.94 0.0M
2025-08-13 76.10 76.84 76.10 76.34 0.0M
2025-08-12 76.14 76.14 76.14 76.14 0.0M
2025-08-11 74.88 74.90 73.82 73.94 0.0M
2025-08-08 74.22 74.22 74.22 74.22 0.0M
2025-08-07 75.50 75.50 73.26 74.84 0.0M
2025-08-06 74.26 74.26 72.14 72.84 0.0M
2025-08-05 75.52 75.52 73.70 74.10 0.0M
2025-08-04 76.66 76.98 76.66 76.78 0.0M
2025-08-01 78.22 78.22 76.72 76.72 0.0M
2025-07-31 77.86 78.64 77.48 78.34 0.0M
2025-07-30 77.02 78.80 77.02 78.22 0.0M
2025-07-29 76.38 76.42 76.00 76.00 0.0M
2025-07-28 76.46 76.46 76.40 76.40 0.0M
2025-07-25 75.24 75.40 75.02 75.02 0.0M
2025-07-24 77.58 77.58 75.76 76.04 0.0M
2025-07-23 77.76 78.36 76.80 77.00 0.0M
2025-07-22 75.52 77.00 75.52 77.00 0.0M
2025-07-21 78.02 78.02 76.76 77.20 0.0M
2025-07-18 76.64 76.94 76.64 76.94 0.0M
2025-07-17 75.52 76.10 75.52 75.98 0.0M
2025-07-16 73.82 74.98 73.82 74.32 0.0M
2025-07-15 75.48 75.48 75.48 75.48 0.0M
2025-07-14 74.98 75.00 74.90 74.90 0.0M
2025-07-11 75.02 75.02 75.02 75.02 0.0M
2025-07-10 75.24 75.24 75.08 75.08 0.0M
2025-07-09 74.04 74.92 74.04 74.92 0.0M
2025-07-08 73.68 73.80 73.68 73.70 0.0M
2025-07-07 74.40 74.64 74.20 74.20 0.0M
2025-07-04 74.44 74.44 74.44 74.44 0.0M
2025-07-03 73.44 73.44 73.44 73.44 0.0M
2025-07-02 72.50 72.50 72.50 72.50 0.0M
2025-07-01 71.46 71.86 70.60 71.76 0.0M
2025-06-30 71.88 72.32 71.88 72.32 0.0M
2025-06-27 72.44 72.44 71.60 71.60 0.0M
2025-06-26 72.62 73.38 72.50 73.38 0.0M
2025-06-25 72.98 72.98 72.98 72.98 0.0M
2025-06-24 74.90 74.90 74.90 74.90 0.0M
2025-06-23 73.76 74.72 73.76 74.60 0.0M
2025-06-20 73.30 73.30 73.14 73.14 0.0M
2025-06-19 74.50 74.76 74.30 74.30 0.0M
2025-06-18 69.96 73.58 69.96 73.58 0.0M
2025-06-17 68.28 70.12 68.28 70.12 0.0M
2025-06-16 68.98 69.18 68.88 68.88 0.0M
2025-06-13 68.24 68.24 68.24 68.24 0.0M
2025-06-12 68.62 68.62 67.54 67.54 0.0M
2025-06-11 68.54 69.56 68.54 69.34 0.0M
2025-06-09 67.76 68.44 67.76 68.42 0.0M
2025-06-06 65.48 68.86 65.28 68.00 0.0M
2025-06-05 65.34 65.68 64.90 65.68 0.0M
2025-06-04 65.90 65.90 65.90 65.90 0.0M
2025-06-03 63.76 65.96 63.76 65.96 0.0M
2025-06-02 65.06 65.06 64.84 64.84 0.0M
2025-05-30 65.52 65.72 65.52 65.72 0.0M
2025-05-28 64.04 64.26 64.04 64.26 0.0M
2025-05-27 63.28 63.86 63.28 63.80 0.0M
2025-05-26 63.14 63.14 63.14 63.14 0.0M
2025-05-23 63.14 63.14 62.12 62.44 0.0M
2025-05-22 63.00 63.06 62.36 62.36 0.0M
2025-05-21 64.00 64.00 64.00 64.00 0.0M
2025-05-20 66.40 66.40 65.34 65.34 0.0M
2025-05-19 66.32 66.84 66.32 66.58 0.0M
2025-05-15 65.40 67.22 65.12 67.22 0.0M
2025-05-14 66.02 66.02 64.50 64.50 0.0M
2025-05-13 65.74 65.74 65.74 65.74 0.0M
2025-05-12 69.36 69.98 66.20 66.20 0.0M
2025-05-09 65.72 66.30 65.72 66.30 0.0M
2025-05-08 65.38 65.90 65.22 65.90 0.0M
2025-05-07 63.92 64.10 63.28 63.74 0.0M
2025-05-05 63.76 63.76 62.58 62.58 0.0M
2025-05-02 63.80 63.88 63.80 63.88 0.0M
2025-04-30 64.96 64.96 63.54 63.54 0.0M
2025-04-29 64.32 64.56 64.32 64.56 0.0M
2025-04-28 64.40 64.40 63.80 63.80 0.0M
2025-04-24 63.00 63.40 63.00 63.40 0.0M
2025-04-23 64.98 64.98 62.70 63.48 0.0M
2025-04-22 62.04 62.04 62.04 62.04 0.0M
2025-04-17 62.30 62.30 62.30 62.30 0.0M
2025-04-16 62.86 62.86 61.58 61.58 0.0M
2025-04-15 62.92 62.92 61.70 62.80 0.0M
2025-04-14 62.04 62.04 62.04 62.04 0.0M
2025-04-11 59.38 59.38 59.38 59.38 0.0M
2025-04-10 61.58 61.58 61.58 61.58 0.0M
2025-04-09 60.40 60.40 60.40 60.40 0.0M
2025-04-08 63.08 63.40 62.48 62.70 0.0M
2025-04-07 58.90 63.18 58.80 63.18 0.0M
2025-04-04 63.12 63.12 62.20 62.20 0.0M
2025-04-03 63.28 65.48 62.20 65.48 0.0M
2025-04-02 64.94 64.94 64.94 64.94 0.0M
2025-04-01 65.86 65.86 65.86 65.86 0.0M
2025-03-31 64.68 64.68 64.68 64.68 0.0M
2025-03-28 64.94 64.94 64.90 64.90 0.0M
2025-03-27 65.02 65.02 64.76 64.76 0.0M
2025-03-26 65.96 65.96 63.76 63.76 0.0M
2025-03-25 65.50 65.84 65.36 65.36 0.0M
2025-03-24 66.72 66.72 66.40 66.40 0.0M
2025-03-21 66.24 66.24 66.24 66.24 0.0M
2025-03-20 66.58 66.58 65.42 65.90 0.0M
2025-03-19 66.26 66.26 64.86 64.86 0.0M
2025-03-18 65.86 66.20 65.60 66.00 0.0M
2025-03-17 65.90 65.90 64.84 64.84 0.0M
2025-03-13 66.00 66.00 66.00 66.00 0.0M
2025-03-12 65.22 65.24 64.62 64.62 0.0M
2025-03-10 64.16 67.00 64.16 66.92 0.0M
2025-03-07 64.70 65.08 64.70 65.08 0.0M
2025-03-06 63.20 63.20 63.20 63.20 0.0M
2025-03-05 64.74 65.28 64.54 64.54 0.0M
2025-03-04 65.10 65.24 65.10 65.24 0.0M
2025-03-03 67.66 67.66 67.66 67.66 0.0M
2025-02-28 66.90 67.06 66.90 67.06 0.0M
2025-02-27 67.28 67.28 67.00 67.10 0.0M
2025-02-26 66.04 66.22 65.72 66.22 0.0M
2025-02-25 64.88 64.88 64.22 64.22 0.0M
2025-02-24 66.22 66.44 66.22 66.44 0.0M
2025-02-21 66.72 66.82 65.50 66.00 0.0M
2025-02-20 64.54 66.36 64.54 66.36 0.0M
2025-02-19 63.54 63.54 63.10 63.50 0.0M
2025-02-18 60.40 62.16 60.40 62.16 0.0M
2025-02-17 60.86 60.88 59.94 59.94 0.0M
2025-02-14 60.48 60.48 60.40 60.40 0.0M
2025-02-13 61.50 61.50 60.10 60.10 0.0M
2025-02-12 61.22 61.22 60.80 60.80 0.0M
2025-02-11 61.34 62.16 61.34 62.16 0.0M
2025-02-10 62.20 62.78 62.20 62.78 0.0M
2025-02-07 62.18 62.42 62.18 62.42 0.0M
2025-02-06 62.58 62.58 62.58 62.58 0.0M
2025-02-05 60.54 61.92 60.54 61.92 0.0M
2025-02-04 60.02 60.02 60.02 60.02 0.0M
2025-02-03 62.04 62.04 61.34 61.34 0.0M
2025-01-30 61.68 61.68 61.18 61.60 0.0M
2025-01-29 59.82 60.88 59.82 60.50 0.0M
2025-01-28 62.08 62.30 59.60 60.06 0.0M
2025-01-27 61.54 61.56 61.24 61.24 0.0M
2025-01-24 61.88 61.88 61.88 61.88 0.0M
2025-01-23 62.16 62.76 61.92 62.76 0.0M
2025-01-22 63.98 63.98 62.54 62.60 0.0M
2025-01-21 65.80 65.80 65.80 65.80 0.0M
2025-01-20 65.12 65.12 65.12 65.12 0.0M
2025-01-17 65.84 65.84 65.84 65.84 0.0M
2025-01-16 65.96 65.96 65.96 65.96 0.0M
2025-01-15 63.64 65.50 63.52 65.50 0.0M
2025-01-14 65.14 65.14 65.14 65.14 0.0M
2025-01-13 64.48 64.86 64.48 64.86 0.0M
2025-01-10 66.90 66.90 63.72 63.72 0.0M
2025-01-08 68.20 68.20 66.28 66.42 0.0M
2025-01-07 66.52 66.56 65.62 66.56 0.0M
2025-01-06 67.00 67.20 66.54 66.76 0.0M
2025-01-03 66.92 66.98 66.92 66.98 0.0M
2025-01-02 66.06 67.36 65.82 67.36 0.0M