Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 35,550
-350 (-0.97%)
At close: Dec 21, 2025
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 35,740.00 | 35,990.00 | 35,560.00 | 35,900.00 | 35,900.00 | 2.05% | 68,398 |
| Dec 17, 2025 | 36,120.00 | 36,260.00 | 34,890.00 | 35,180.00 | 35,180.00 | -3.88% | 50,216 |
| Dec 16, 2025 | 36,160.00 | 36,830.00 | 35,880.00 | 36,600.00 | 36,600.00 | 0.60% | 26,782 |
| Dec 15, 2025 | 36,990.00 | 37,150.00 | 35,990.00 | 36,380.00 | 36,380.00 | -1.25% | 34,067 |
| Dec 14, 2025 | 36,840.00 | 37,060.00 | 36,810.00 | 36,840.00 | 36,840.00 | - | 25,898 |
| Dec 11, 2025 | 36,120.00 | 36,840.00 | 35,940.00 | 36,840.00 | 36,840.00 | 1.60% | 38,768 |
| Dec 10, 2025 | 36,120.00 | 36,310.00 | 35,710.00 | 36,260.00 | 36,260.00 | 0.39% | 25,747 |
| Dec 9, 2025 | 35,390.00 | 36,290.00 | 35,190.00 | 36,120.00 | 36,120.00 | 1.03% | 55,171 |
| Dec 8, 2025 | 36,420.00 | 36,450.00 | 35,580.00 | 35,750.00 | 35,750.00 | -1.84% | 21,655 |
| Dec 7, 2025 | 36,690.00 | 36,750.00 | 36,290.00 | 36,420.00 | 36,420.00 | -0.63% | 18,452 |
| Dec 4, 2025 | 36,200.00 | 36,650.00 | 35,940.00 | 36,650.00 | 36,650.00 | 2.00% | 50,281 |
| Dec 3, 2025 | 36,130.00 | 36,300.00 | 35,520.00 | 35,930.00 | 35,930.00 | -2.12% | 57,285 |
| Dec 2, 2025 | 36,250.00 | 37,000.00 | 36,140.00 | 36,710.00 | 36,710.00 | 1.27% | 56,264 |
| Dec 1, 2025 | 36,780.00 | 36,780.00 | 36,170.00 | 36,250.00 | 36,250.00 | -1.04% | 43,678 |
| Nov 30, 2025 | 37,090.00 | 37,360.00 | 36,630.00 | 36,630.00 | 36,630.00 | -1.03% | 34,897 |
| Nov 27, 2025 | 36,600.00 | 37,020.00 | 36,400.00 | 37,010.00 | 37,010.00 | 0.35% | 122,224 |
| Nov 26, 2025 | 37,040.00 | 37,360.00 | 36,860.00 | 36,880.00 | 36,880.00 | 0.11% | 26,880 |
| Nov 25, 2025 | 36,190.00 | 37,030.00 | 36,070.00 | 36,840.00 | 36,840.00 | 2.65% | 47,676 |
| Nov 24, 2025 | 35,810.00 | 36,040.00 | 35,460.00 | 35,890.00 | 35,890.00 | 0.76% | 45,239 |
| Nov 23, 2025 | 35,780.00 | 36,180.00 | 35,620.00 | 35,620.00 | 35,620.00 | -0.45% | 20,851 |
| Nov 20, 2025 | 35,580.00 | 35,950.00 | 35,200.00 | 35,780.00 | 35,780.00 | 0.79% | 150,989 |
| Nov 19, 2025 | 35,200.00 | 35,670.00 | 35,000.00 | 35,500.00 | 35,500.00 | 0.31% | 146,014 |
| Nov 18, 2025 | 35,170.00 | 35,440.00 | 34,950.00 | 35,390.00 | 35,390.00 | -0.34% | 83,207 |
| Nov 17, 2025 | 35,150.00 | 35,510.00 | 34,540.00 | 35,510.00 | 35,510.00 | 0.94% | 36,738 |
| Nov 16, 2025 | 35,490.00 | 35,490.00 | 34,930.00 | 35,180.00 | 35,141.29 | -1.01% | 26,649 |
| Nov 13, 2025 | 35,610.00 | 36,080.00 | 35,400.00 | 35,540.00 | 35,500.90 | 0.11% | 73,585 |
| Nov 12, 2025 | 36,460.00 | 36,460.00 | 35,420.00 | 35,500.00 | 35,460.94 | -2.63% | 54,235 |
| Nov 11, 2025 | 36,820.00 | 36,820.00 | 36,090.00 | 36,460.00 | 36,419.89 | -2.02% | 71,342 |
| Nov 10, 2025 | 37,770.00 | 37,970.00 | 37,010.00 | 37,210.00 | 37,169.06 | -0.45% | 61,290 |
| Nov 9, 2025 | 37,150.00 | 37,490.00 | 36,900.00 | 37,380.00 | 37,338.87 | -0.19% | 22,178 |
| Nov 6, 2025 | 37,080.00 | 37,770.00 | 37,020.00 | 37,450.00 | 37,408.80 | 1.49% | 318,434 |
| Nov 5, 2025 | 35,610.00 | 36,950.00 | 35,610.00 | 36,900.00 | 36,859.40 | 1.85% | 167,753 |
| Nov 4, 2025 | 35,400.00 | 37,020.00 | 35,100.00 | 36,230.00 | 36,190.14 | 3.51% | 147,787 |
| Nov 3, 2025 | 34,730.00 | 35,110.00 | 34,410.00 | 35,000.00 | 34,961.49 | 0.78% | 48,854 |
| Nov 2, 2025 | 34,800.00 | 34,800.00 | 34,430.00 | 34,730.00 | 34,691.79 | -0.57% | 28,475 |
| Oct 30, 2025 | 34,720.00 | 35,020.00 | 34,500.00 | 34,930.00 | 34,891.57 | -1.49% | 174,106 |
| Oct 29, 2025 | 34,470.00 | 35,460.00 | 34,300.00 | 35,460.00 | 35,420.99 | 2.87% | 41,719 |
| Oct 28, 2025 | 34,470.00 | 34,780.00 | 34,370.00 | 34,470.00 | 34,432.08 | 0.61% | 41,658 |
| Oct 27, 2025 | 34,890.00 | 35,120.00 | 34,220.00 | 34,260.00 | 34,222.31 | -1.18% | 43,159 |
| Oct 26, 2025 | 34,540.00 | 34,900.00 | 34,540.00 | 34,670.00 | 34,631.86 | 0.38% | 17,774 |
| Oct 23, 2025 | 34,350.00 | 34,640.00 | 34,330.00 | 34,540.00 | 34,502.00 | -0.20% | 52,062 |
| Oct 22, 2025 | 34,780.00 | 35,200.00 | 34,610.00 | 34,610.00 | 34,571.92 | -1.51% | 66,602 |
| Oct 21, 2025 | 36,250.00 | 36,250.00 | 35,140.00 | 35,140.00 | 35,101.34 | -2.85% | 82,794 |
| Oct 20, 2025 | 35,740.00 | 36,300.00 | 35,740.00 | 36,170.00 | 36,130.20 | 1.20% | 63,034 |
| Oct 19, 2025 | 36,130.00 | 36,170.00 | 35,510.00 | 35,740.00 | 35,700.68 | -1.79% | 39,604 |
| Oct 16, 2025 | 35,960.00 | 36,470.00 | 35,960.00 | 36,390.00 | 36,349.96 | 0.83% | 75,520 |
| Oct 15, 2025 | 35,480.00 | 36,100.00 | 35,400.00 | 36,090.00 | 36,050.29 | 4.22% | 70,154 |
| Oct 12, 2025 | 34,440.00 | 34,970.00 | 34,400.00 | 34,630.00 | 34,591.90 | -0.49% | 41,869 |
| Oct 9, 2025 | 34,740.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,761.71 | 1.05% | 73,909 |
| Oct 8, 2025 | 34,290.00 | 34,490.00 | 34,160.00 | 34,440.00 | 34,402.11 | 4.27% | 73,556 |