Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,750
-790 (-1.90%)
Jun 4, 2026, 5:27 PM IDT
TLV:ORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 41,000.00 | 42,160.00 | 41,000.00 | 41,540.00 | 41,540.00 | 3.15% | 103,571 |
| Jun 2, 2026 | 38,090.00 | 40,270.00 | 38,080.00 | 40,270.00 | 40,270.00 | 3.84% | 117,054 |
| Jun 1, 2026 | 38,850.00 | 39,330.00 | 38,350.00 | 38,780.00 | 38,780.00 | -0.18% | 126,650 |
| May 29, 2026 | 39,120.00 | 39,250.00 | 38,590.00 | 38,850.00 | 38,850.00 | -0.49% | 104,735 |
| May 28, 2026 | 39,200.00 | 39,440.00 | 38,880.00 | 39,040.00 | 39,040.00 | -1.79% | 68,116 |
| May 27, 2026 | 39,940.00 | 40,630.00 | 38,850.00 | 39,750.00 | 39,750.00 | 1.69% | 214,819 |
| May 26, 2026 | 39,520.00 | 40,020.00 | 39,020.00 | 39,090.00 | 39,090.00 | -1.54% | 187,807 |
| May 25, 2026 | 39,000.00 | 39,790.00 | 38,870.00 | 39,700.00 | 39,700.00 | 3.17% | 65,507 |
| May 20, 2026 | 38,420.00 | 38,880.00 | 38,010.00 | 38,480.00 | 38,480.00 | 2.41% | 91,801 |
| May 19, 2026 | 37,240.00 | 38,010.00 | 37,210.00 | 37,610.00 | 37,574.85 | 0.29% | 154,559 |
| May 18, 2026 | 38,120.00 | 38,660.00 | 37,500.00 | 37,500.00 | 37,464.95 | -3.60% | 72,676 |
| May 15, 2026 | 38,910.00 | 39,290.00 | 38,440.00 | 38,900.00 | 38,863.65 | -1.77% | 171,793 |
| May 14, 2026 | 39,170.00 | 41,480.00 | 38,840.00 | 39,600.00 | 39,562.99 | 2.33% | 441,085 |
| May 13, 2026 | 36,980.00 | 39,370.00 | 36,950.00 | 38,700.00 | 38,663.83 | 6.64% | 474,052 |
| May 12, 2026 | 35,610.00 | 37,280.00 | 35,580.00 | 36,290.00 | 36,256.09 | 1.20% | 92,310 |
| May 11, 2026 | 35,500.00 | 36,110.00 | 34,980.00 | 35,860.00 | 35,826.49 | -0.03% | 175,285 |
| May 8, 2026 | 35,900.00 | 36,320.00 | 35,410.00 | 35,870.00 | 35,836.48 | -0.08% | 66,090 |
| May 7, 2026 | 36,100.00 | 38,000.00 | 35,000.00 | 35,900.00 | 35,866.45 | 6.21% | 493,697 |
| May 6, 2026 | 33,980.00 | 34,600.00 | 33,650.00 | 33,800.00 | 33,768.41 | -0.38% | 108,182 |
| May 5, 2026 | 34,080.00 | 34,300.00 | 33,820.00 | 33,930.00 | 33,898.29 | 0.68% | 68,235 |
| May 4, 2026 | 33,410.00 | 33,830.00 | 33,220.00 | 33,700.00 | 33,668.51 | - | 65,859 |
| May 1, 2026 | 33,240.00 | 33,990.00 | 33,240.00 | 33,700.00 | 33,668.51 | 1.38% | 48,169 |
| Apr 30, 2026 | 32,730.00 | 33,380.00 | 32,540.00 | 33,240.00 | 33,208.94 | 0.12% | 103,541 |
| Apr 29, 2026 | 33,440.00 | 33,670.00 | 33,150.00 | 33,200.00 | 33,168.97 | -1.19% | 64,097 |
| Apr 28, 2026 | 34,290.00 | 34,290.00 | 33,490.00 | 33,600.00 | 33,568.60 | -1.18% | 37,952 |
| Apr 27, 2026 | 33,800.00 | 34,270.00 | 33,700.00 | 34,000.00 | 33,968.23 | 0.59% | 86,141 |
| Apr 24, 2026 | 33,430.00 | 34,390.00 | 33,430.00 | 33,800.00 | 33,768.41 | 1.11% | 183,166 |
| Apr 23, 2026 | 32,340.00 | 33,600.00 | 32,340.00 | 33,430.00 | 33,398.76 | -1.68% | 379,451 |
| Apr 20, 2026 | 33,150.00 | 34,000.00 | 33,150.00 | 34,000.00 | 33,968.23 | 1.80% | 56,534 |
| Apr 17, 2026 | 33,470.00 | 33,780.00 | 33,330.00 | 33,400.00 | 33,368.79 | -0.83% | 35,466 |
| Apr 16, 2026 | 34,080.00 | 34,270.00 | 33,670.00 | 33,680.00 | 33,648.52 | -2.77% | 124,602 |
| Apr 15, 2026 | 34,360.00 | 34,920.00 | 34,030.00 | 34,640.00 | 34,607.63 | 0.79% | 78,209 |
| Apr 14, 2026 | 34,130.00 | 34,760.00 | 34,000.00 | 34,370.00 | 34,337.88 | -1.80% | 330,043 |
| Apr 13, 2026 | 35,110.00 | 35,580.00 | 34,870.00 | 35,000.00 | 34,967.29 | -1.63% | 172,325 |
| Apr 10, 2026 | 35,000.00 | 35,580.00 | 34,950.00 | 35,580.00 | 35,546.75 | 0.71% | 73,974 |
| Apr 9, 2026 | 35,100.00 | 35,390.00 | 34,560.00 | 35,330.00 | 35,296.98 | 0.08% | 76,733 |
| Apr 6, 2026 | 35,080.00 | 35,300.00 | 34,890.00 | 35,300.00 | 35,267.01 | 0.63% | 44,850 |
| Apr 3, 2026 | 35,120.00 | 35,410.00 | 34,500.00 | 35,080.00 | 35,047.22 | -0.11% | 52,987 |
| Mar 31, 2026 | 34,590.00 | 35,190.00 | 34,400.00 | 35,120.00 | 35,087.18 | -0.45% | 80,041 |
| Mar 30, 2026 | 34,580.00 | 35,700.00 | 34,580.00 | 35,280.00 | 35,247.03 | 2.65% | 107,936 |
| Mar 27, 2026 | 34,400.00 | 34,950.00 | 34,010.00 | 34,370.00 | 34,337.88 | -1.24% | 187,545 |
| Mar 26, 2026 | 34,490.00 | 34,890.00 | 34,250.00 | 34,800.00 | 34,767.48 | 1.34% | 46,913 |
| Mar 25, 2026 | 34,400.00 | 34,550.00 | 33,960.00 | 34,340.00 | 34,307.91 | 0.50% | 142,528 |
| Mar 24, 2026 | 33,600.00 | 34,330.00 | 33,600.00 | 34,170.00 | 34,138.07 | 1.70% | 92,592 |
| Mar 23, 2026 | 33,600.00 | 33,880.00 | 33,180.00 | 33,600.00 | 33,568.60 | -2.04% | 123,319 |
| Mar 20, 2026 | 34,450.00 | 34,450.00 | 33,970.00 | 34,300.00 | 34,267.95 | 1.03% | 42,652 |
| Mar 19, 2026 | 33,690.00 | 34,130.00 | 33,100.00 | 33,950.00 | 33,918.27 | 1.10% | 63,948 |
| Mar 18, 2026 | 32,370.00 | 33,880.00 | 32,110.00 | 33,580.00 | 33,548.62 | -0.94% | 444,360 |
| Mar 17, 2026 | 34,400.00 | 34,490.00 | 33,900.00 | 33,900.00 | 33,868.32 | -3.94% | 55,779 |
| Mar 16, 2026 | 35,090.00 | 35,430.00 | 34,610.00 | 35,290.00 | 35,257.02 | 1.67% | 77,230 |