Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,480
-620 (-2.06%)
Aug 5, 2025, 5:24 PM IDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 29,600.00 | 29,890.00 | 29,030.00 | 29,480.00 | 29,480.00 | -2.06% | 219,672 |
| Aug 4, 2025 | 30,190.00 | 30,420.00 | 29,910.00 | 30,100.00 | 30,100.00 | 0.33% | 85,632 |
| Jul 31, 2025 | 30,100.00 | 30,340.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.46% | 58,675 |
| Jul 30, 2025 | 29,710.00 | 30,400.00 | 29,710.00 | 30,140.00 | 30,140.00 | 1.52% | 59,857 |
| Jul 29, 2025 | 29,430.00 | 29,910.00 | 29,350.00 | 29,690.00 | 29,690.00 | -0.54% | 43,994 |
| Jul 28, 2025 | 30,250.00 | 30,320.00 | 29,760.00 | 29,850.00 | 29,850.00 | -1.32% | 43,349 |
| Jul 27, 2025 | 30,200.00 | 30,720.00 | 29,740.00 | 30,250.00 | 30,250.00 | 1.71% | 43,430 |
| Jul 24, 2025 | 29,710.00 | 30,110.00 | 29,700.00 | 29,740.00 | 29,740.00 | -2.49% | 357,976 |
| Jul 23, 2025 | 30,470.00 | 30,800.00 | 30,200.00 | 30,500.00 | 30,500.00 | 1.23% | 76,617 |
| Jul 22, 2025 | 29,790.00 | 30,240.00 | 29,680.00 | 30,130.00 | 30,130.00 | -0.63% | 78,188 |
| Jul 21, 2025 | 30,010.00 | 30,440.00 | 29,980.00 | 30,320.00 | 30,320.00 | 0.17% | 43,462 |
| Jul 20, 2025 | 30,180.00 | 30,270.00 | 29,900.00 | 30,270.00 | 30,270.00 | 2.06% | 23,562 |
| Jul 17, 2025 | 29,130.00 | 29,780.00 | 29,130.00 | 29,660.00 | 29,660.00 | 1.82% | 73,532 |
| Jul 16, 2025 | 28,900.00 | 29,300.00 | 28,900.00 | 29,130.00 | 29,130.00 | 0.03% | 40,710 |
| Jul 15, 2025 | 29,010.00 | 29,410.00 | 28,640.00 | 29,120.00 | 29,120.00 | -0.65% | 89,039 |
| Jul 14, 2025 | 29,440.00 | 29,620.00 | 29,260.00 | 29,310.00 | 29,310.00 | -0.48% | 70,243 |
| Jul 13, 2025 | 29,000.00 | 29,720.00 | 29,000.00 | 29,450.00 | 29,450.00 | 1.59% | 37,954 |
| Jul 10, 2025 | 28,880.00 | 29,300.00 | 28,800.00 | 28,990.00 | 28,990.00 | -0.31% | 81,981 |
| Jul 9, 2025 | 29,060.00 | 29,230.00 | 28,850.00 | 29,080.00 | 29,080.00 | 0.94% | 65,384 |
| Jul 8, 2025 | 29,350.00 | 29,430.00 | 28,800.00 | 28,810.00 | 28,810.00 | -2.14% | 78,149 |
| Jul 7, 2025 | 29,500.00 | 29,640.00 | 28,920.00 | 29,440.00 | 29,440.00 | -0.24% | 88,544 |
| Jul 6, 2025 | 29,620.00 | 29,790.00 | 29,440.00 | 29,510.00 | 29,510.00 | 2.04% | 29,866 |
| Jul 3, 2025 | 28,710.00 | 29,040.00 | 28,510.00 | 28,920.00 | 28,920.00 | 1.08% | 121,158 |
| Jul 2, 2025 | 29,000.00 | 29,170.00 | 28,500.00 | 28,610.00 | 28,610.00 | 0.60% | 89,098 |
| Jul 1, 2025 | 28,280.00 | 28,910.00 | 28,140.00 | 28,440.00 | 28,440.00 | 2.38% | 90,423 |
| Jun 30, 2025 | 28,170.00 | 28,750.00 | 27,750.00 | 27,780.00 | 27,780.00 | -0.75% | 68,957 |
| Jun 29, 2025 | 28,100.00 | 28,220.00 | 27,060.00 | 27,990.00 | 27,990.00 | -3.75% | 57,128 |
| Jun 26, 2025 | 28,850.00 | 29,210.00 | 28,700.00 | 29,080.00 | 29,080.00 | -0.65% | 209,392 |
| Jun 25, 2025 | 29,130.00 | 29,830.00 | 28,970.00 | 29,270.00 | 29,270.00 | - | 86,988 |
| Jun 24, 2025 | 29,900.00 | 30,110.00 | 29,230.00 | 29,270.00 | 29,270.00 | -2.24% | 80,186 |
| Jun 23, 2025 | 29,650.00 | 29,980.00 | 29,470.00 | 29,940.00 | 29,940.00 | 0.98% | 67,840 |
| Jun 22, 2025 | 29,960.00 | 30,190.00 | 29,650.00 | 29,650.00 | 29,650.00 | -1.53% | 86,579 |
| Jun 19, 2025 | 29,700.00 | 30,270.00 | 29,650.00 | 30,110.00 | 30,110.00 | 3.40% | 95,075 |
| Jun 18, 2025 | 28,230.00 | 29,190.00 | 28,190.00 | 29,120.00 | 29,120.00 | 3.01% | 65,885 |
| Jun 17, 2025 | 28,080.00 | 28,380.00 | 27,740.00 | 28,270.00 | 28,270.00 | 0.86% | 88,219 |
| Jun 16, 2025 | 28,270.00 | 28,520.00 | 28,010.00 | 28,030.00 | 28,030.00 | -1.89% | 47,331 |
| Jun 15, 2025 | 28,500.00 | 28,920.00 | 28,300.00 | 28,570.00 | 28,570.00 | 1.49% | 35,742 |
| Jun 12, 2025 | 27,400.00 | 28,270.00 | 27,400.00 | 28,150.00 | 28,150.00 | 0.90% | 87,827 |
| Jun 11, 2025 | 27,550.00 | 27,990.00 | 27,430.00 | 27,900.00 | 27,900.00 | 1.27% | 20,457 |
| Jun 10, 2025 | 27,320.00 | 27,590.00 | 27,010.00 | 27,550.00 | 27,550.00 | 0.84% | 31,852 |
| Jun 9, 2025 | 27,530.00 | 27,690.00 | 27,060.00 | 27,320.00 | 27,320.00 | -1.26% | 41,359 |
| Jun 8, 2025 | 27,420.00 | 27,760.00 | 27,400.00 | 27,670.00 | 27,670.00 | 6.67% | 36,068 |
| Jun 5, 2025 | 25,850.00 | 26,150.00 | 25,800.00 | 25,940.00 | 25,940.00 | -0.61% | 77,134 |
| Jun 4, 2025 | 26,680.00 | 26,830.00 | 25,890.00 | 26,100.00 | 26,100.00 | -1.17% | 33,972 |
| Jun 3, 2025 | 26,080.00 | 26,410.00 | 26,020.00 | 26,410.00 | 26,410.00 | 1.93% | 64,684 |
| May 29, 2025 | 26,050.00 | 26,300.00 | 25,550.00 | 25,910.00 | 25,910.00 | 2.05% | 230,646 |
| May 28, 2025 | 25,540.00 | 25,940.00 | 25,290.00 | 25,390.00 | 25,390.00 | -0.59% | 45,480 |
| May 27, 2025 | 25,540.00 | 25,840.00 | 25,390.00 | 25,540.00 | 25,540.00 | -0.55% | 42,600 |
| May 26, 2025 | 25,580.00 | 26,010.00 | 25,380.00 | 25,680.00 | 25,680.00 | 0.39% | 59,084 |
| May 25, 2025 | 25,680.00 | 25,700.00 | 25,490.00 | 25,580.00 | 25,580.00 | 0.67% | 15,187 |