Ormat Technologies, Inc. (TLV:ORA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
31,930
-230 (-0.72%)
Aug 25, 2025, 4:45 PM IDT

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202531,410.0031,570.0031,040.0031,420.0031,420.00-0.91%49,286
Aug 20, 202531,150.0031,720.0031,150.0031,710.0031,710.001.41%21,146
Aug 19, 202530,830.0031,450.0030,830.0031,270.0031,229.041.99%49,230
Aug 18, 202530,650.0030,740.0030,210.0030,660.0030,619.840.03%29,175
Aug 17, 202530,190.0030,800.0030,130.0030,650.0030,609.851.52%22,030
Aug 14, 202530,130.0030,480.0029,800.0030,190.0030,150.45-62,791
Aug 13, 202530,240.0030,490.0030,090.0030,190.0030,150.450.17%48,886
Aug 12, 202530,040.0030,240.0029,950.0030,140.0030,100.521.93%97,534
Aug 11, 202529,650.0029,950.0029,300.0029,570.0029,531.27-0.27%86,756
Aug 10, 202529,880.0030,000.0029,650.0029,650.0029,611.160.85%21,746
Aug 7, 202529,350.0031,110.0028,900.0029,400.0029,361.492.12%352,328
Aug 6, 202529,250.0029,600.0028,600.0028,790.0028,752.29-2.34%187,605
Aug 5, 202529,600.0029,890.0029,030.0029,480.0029,441.38-2.06%219,672
Aug 4, 202530,190.0030,420.0029,910.0030,100.0030,060.570.33%85,632
Jul 31, 202530,100.0030,340.0030,000.0030,000.0029,960.70-0.46%58,675
Jul 30, 202529,710.0030,400.0029,710.0030,140.0030,100.521.52%59,857
Jul 29, 202529,430.0029,910.0029,350.0029,690.0029,651.11-0.54%43,994
Jul 28, 202530,250.0030,320.0029,760.0029,850.0029,810.90-1.32%43,349
Jul 27, 202530,200.0030,720.0029,740.0030,250.0030,210.381.71%43,430
Jul 24, 202529,710.0030,110.0029,700.0029,740.0029,701.04-2.49%357,976
Jul 23, 202530,470.0030,800.0030,200.0030,500.0030,460.051.23%76,617
Jul 22, 202529,790.0030,240.0029,680.0030,130.0030,090.53-0.63%78,188
Jul 21, 202530,010.0030,440.0029,980.0030,320.0030,280.280.17%43,462
Jul 20, 202530,180.0030,270.0029,900.0030,270.0030,230.352.06%23,562
Jul 17, 202529,130.0029,780.0029,130.0029,660.0029,621.151.82%73,532
Jul 16, 202528,900.0029,300.0028,900.0029,130.0029,091.840.03%40,710
Jul 15, 202529,010.0029,410.0028,640.0029,120.0029,081.86-0.65%89,039
Jul 14, 202529,440.0029,620.0029,260.0029,310.0029,271.61-0.48%70,243
Jul 13, 202529,000.0029,720.0029,000.0029,450.0029,411.421.59%37,954
Jul 10, 202528,880.0029,300.0028,800.0028,990.0028,952.03-0.31%81,981
Jul 9, 202529,060.0029,230.0028,850.0029,080.0029,041.910.94%65,384
Jul 8, 202529,350.0029,430.0028,800.0028,810.0028,772.26-2.14%78,149
Jul 7, 202529,500.0029,640.0028,920.0029,440.0029,401.44-0.24%88,544
Jul 6, 202529,620.0029,790.0029,440.0029,510.0029,471.352.04%29,866
Jul 3, 202528,710.0029,040.0028,510.0028,920.0028,882.121.08%121,158
Jul 2, 202529,000.0029,170.0028,500.0028,610.0028,572.520.60%89,098
Jul 1, 202528,280.0028,910.0028,140.0028,440.0028,402.752.38%90,423
Jun 30, 202528,170.0028,750.0027,750.0027,780.0027,743.61-0.75%68,957
Jun 29, 202528,100.0028,220.0027,060.0027,990.0027,953.34-3.75%57,128
Jun 26, 202528,850.0029,210.0028,700.0029,080.0029,041.91-0.65%209,392
Jun 25, 202529,130.0029,830.0028,970.0029,270.0029,231.66-86,988
Jun 24, 202529,900.0030,110.0029,230.0029,270.0029,231.66-2.24%80,186
Jun 23, 202529,650.0029,980.0029,470.0029,940.0029,900.780.98%67,840
Jun 22, 202529,960.0030,190.0029,650.0029,650.0029,611.16-1.53%86,579
Jun 19, 202529,700.0030,270.0029,650.0030,110.0030,070.563.40%95,075
Jun 18, 202528,230.0029,190.0028,190.0029,120.0029,081.863.01%65,885
Jun 17, 202528,080.0028,380.0027,740.0028,270.0028,232.970.86%88,219
Jun 16, 202528,270.0028,520.0028,010.0028,030.0027,993.28-1.89%47,331
Jun 15, 202528,500.0028,920.0028,300.0028,570.0028,532.581.49%35,742
Jun 12, 202527,400.0028,270.0027,400.0028,150.0028,113.130.90%87,827