Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,450
+550 (1.49%)
Nov 6, 2025, 5:29 PM IDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 37,080.00 | 37,770.00 | 37,020.00 | 37,450.00 | 37,450.00 | 1.49% | 137,747 |
| Nov 5, 2025 | 35,610.00 | 36,950.00 | 35,610.00 | 36,900.00 | 36,900.00 | 1.85% | 167,753 |
| Nov 4, 2025 | 35,400.00 | 37,020.00 | 35,100.00 | 36,230.00 | 36,230.00 | 3.51% | 147,787 |
| Nov 3, 2025 | 34,730.00 | 35,110.00 | 34,410.00 | 35,000.00 | 35,000.00 | 0.78% | 48,854 |
| Nov 2, 2025 | 34,800.00 | 34,800.00 | 34,430.00 | 34,730.00 | 34,730.00 | -0.57% | 28,475 |
| Oct 30, 2025 | 34,720.00 | 35,020.00 | 34,500.00 | 34,930.00 | 34,930.00 | -1.49% | 174,106 |
| Oct 29, 2025 | 34,470.00 | 35,460.00 | 34,300.00 | 35,460.00 | 35,460.00 | 2.87% | 41,719 |
| Oct 28, 2025 | 34,470.00 | 34,780.00 | 34,370.00 | 34,470.00 | 34,470.00 | 0.61% | 41,658 |
| Oct 27, 2025 | 34,890.00 | 35,120.00 | 34,220.00 | 34,260.00 | 34,260.00 | -1.18% | 43,159 |
| Oct 26, 2025 | 34,540.00 | 34,900.00 | 34,540.00 | 34,670.00 | 34,670.00 | 0.38% | 17,774 |
| Oct 23, 2025 | 34,350.00 | 34,640.00 | 34,330.00 | 34,540.00 | 34,540.00 | -0.20% | 52,062 |
| Oct 22, 2025 | 34,780.00 | 35,200.00 | 34,610.00 | 34,610.00 | 34,610.00 | -1.51% | 66,602 |
| Oct 21, 2025 | 36,250.00 | 36,250.00 | 35,140.00 | 35,140.00 | 35,140.00 | -2.85% | 82,794 |
| Oct 20, 2025 | 35,740.00 | 36,300.00 | 35,740.00 | 36,170.00 | 36,170.00 | 1.20% | 63,034 |
| Oct 19, 2025 | 36,130.00 | 36,170.00 | 35,510.00 | 35,740.00 | 35,740.00 | -1.79% | 39,604 |
| Oct 16, 2025 | 35,960.00 | 36,470.00 | 35,960.00 | 36,390.00 | 36,390.00 | 0.83% | 75,520 |
| Oct 15, 2025 | 35,480.00 | 36,100.00 | 35,400.00 | 36,090.00 | 36,090.00 | 4.22% | 70,154 |
| Oct 12, 2025 | 34,440.00 | 34,970.00 | 34,400.00 | 34,630.00 | 34,630.00 | -0.49% | 41,869 |
| Oct 9, 2025 | 34,740.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | 1.05% | 73,909 |
| Oct 8, 2025 | 34,290.00 | 34,490.00 | 34,160.00 | 34,440.00 | 34,440.00 | 4.27% | 73,556 |
| Oct 5, 2025 | 33,600.00 | 33,640.00 | 33,010.00 | 33,030.00 | 33,030.00 | 3.87% | 89,607 |
| Sep 30, 2025 | 31,810.00 | 32,120.00 | 31,630.00 | 31,800.00 | 31,800.00 | 1.37% | 142,679 |
| Sep 29, 2025 | 32,080.00 | 32,080.00 | 31,240.00 | 31,370.00 | 31,370.00 | -1.78% | 121,445 |
| Sep 28, 2025 | 32,400.00 | 32,400.00 | 31,900.00 | 31,940.00 | 31,940.00 | 2.27% | 32,745 |
| Sep 25, 2025 | 31,160.00 | 31,330.00 | 30,900.00 | 31,230.00 | 31,230.00 | 1.56% | 154,477 |
| Sep 21, 2025 | 30,710.00 | 30,890.00 | 30,130.00 | 30,750.00 | 30,750.00 | -1.69% | 35,081 |
| Sep 18, 2025 | 31,080.00 | 31,340.00 | 30,840.00 | 31,280.00 | 31,280.00 | 0.90% | 64,241 |
| Sep 17, 2025 | 30,510.00 | 31,330.00 | 30,300.00 | 31,000.00 | 31,000.00 | 1.24% | 117,202 |
| Sep 16, 2025 | 30,510.00 | 30,850.00 | 30,170.00 | 30,620.00 | 30,620.00 | -0.07% | 45,628 |
| Sep 15, 2025 | 30,170.00 | 30,760.00 | 30,070.00 | 30,640.00 | 30,640.00 | 1.56% | 38,040 |
| Sep 14, 2025 | 30,210.00 | 30,270.00 | 30,090.00 | 30,170.00 | 30,170.00 | -1.08% | 14,584 |
| Sep 11, 2025 | 30,510.00 | 30,640.00 | 30,240.00 | 30,500.00 | 30,500.00 | 0.49% | 48,247 |
| Sep 10, 2025 | 30,030.00 | 30,400.00 | 29,960.00 | 30,350.00 | 30,350.00 | 0.33% | 27,153 |
| Sep 9, 2025 | 29,930.00 | 30,400.00 | 29,840.00 | 30,250.00 | 30,250.00 | -0.36% | 38,350 |
| Sep 8, 2025 | 30,590.00 | 30,610.00 | 30,240.00 | 30,360.00 | 30,360.00 | -0.03% | 29,684 |
| Sep 7, 2025 | 30,590.00 | 30,620.00 | 30,370.00 | 30,370.00 | 30,370.00 | -0.59% | 12,529 |
| Sep 4, 2025 | 30,440.00 | 30,760.00 | 30,370.00 | 30,550.00 | 30,550.00 | 0.36% | 66,471 |
| Sep 3, 2025 | 30,850.00 | 30,860.00 | 30,440.00 | 30,440.00 | 30,440.00 | -0.20% | 43,549 |
| Sep 2, 2025 | 30,500.00 | 30,810.00 | 30,280.00 | 30,500.00 | 30,500.00 | - | 85,550 |
| Sep 1, 2025 | 30,560.00 | 30,860.00 | 30,450.00 | 30,500.00 | 30,500.00 | -1.17% | 31,484 |
| Aug 31, 2025 | 30,610.00 | 30,930.00 | 30,370.00 | 30,860.00 | 30,860.00 | -0.03% | 23,673 |
| Aug 28, 2025 | 30,960.00 | 31,150.00 | 30,630.00 | 30,870.00 | 30,870.00 | 0.49% | 201,721 |
| Aug 27, 2025 | 30,640.00 | 30,970.00 | 30,550.00 | 30,720.00 | 30,720.00 | 0.49% | 40,159 |
| Aug 26, 2025 | 31,160.00 | 31,180.00 | 30,540.00 | 30,570.00 | 30,570.00 | -3.35% | 60,006 |
| Aug 25, 2025 | 32,000.00 | 32,160.00 | 31,630.00 | 31,630.00 | 31,630.00 | -1.65% | 41,212 |
| Aug 24, 2025 | 31,990.00 | 32,360.00 | 31,910.00 | 32,160.00 | 32,160.00 | 2.36% | 28,280 |
| Aug 21, 2025 | 31,410.00 | 31,570.00 | 31,040.00 | 31,420.00 | 31,420.00 | -0.91% | 49,286 |
| Aug 20, 2025 | 31,150.00 | 31,720.00 | 31,150.00 | 31,710.00 | 31,710.00 | 1.41% | 21,146 |
| Aug 19, 2025 | 30,830.00 | 31,450.00 | 30,830.00 | 31,270.00 | 31,230.40 | 1.99% | 49,230 |
| Aug 18, 2025 | 30,650.00 | 30,740.00 | 30,210.00 | 30,660.00 | 30,621.06 | 0.03% | 29,175 |