Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,000
-740 (-1.96%)
Jun 24, 2026, 5:24 PM IDT
TLV:ORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 37,010.00 | 37,460.00 | 36,830.00 | 37,000.00 | 37,000.00 | -1.96% | 99,489 |
| Jun 23, 2026 | 38,100.00 | 38,450.00 | 37,430.00 | 37,740.00 | 37,740.00 | -1.00% | 113,299 |
| Jun 22, 2026 | 37,800.00 | 38,790.00 | 37,290.00 | 38,120.00 | 38,120.00 | 1.38% | 112,055 |
| Jun 19, 2026 | 37,610.00 | 37,850.00 | 37,080.00 | 37,600.00 | 37,600.00 | -0.90% | 45,655 |
| Jun 18, 2026 | 37,190.00 | 38,070.00 | 37,090.00 | 37,940.00 | 37,940.00 | 3.58% | 100,425 |
| Jun 17, 2026 | 38,510.00 | 38,570.00 | 36,520.00 | 36,630.00 | 36,630.00 | -7.87% | 231,390 |
| Jun 16, 2026 | 40,010.00 | 40,590.00 | 39,760.00 | 39,760.00 | 39,760.00 | -0.58% | 88,051 |
| Jun 15, 2026 | 39,800.00 | 40,690.00 | 39,800.00 | 39,990.00 | 39,990.00 | 0.48% | 68,971 |
| Jun 12, 2026 | 39,910.00 | 40,050.00 | 39,690.00 | 39,800.00 | 39,800.00 | -2.43% | 127,637 |
| Jun 11, 2026 | 40,600.00 | 41,720.00 | 40,400.00 | 40,790.00 | 40,790.00 | 0.20% | 95,702 |
| Jun 10, 2026 | 40,600.00 | 41,420.00 | 40,600.00 | 40,710.00 | 40,710.00 | 1.78% | 125,561 |
| Jun 9, 2026 | 39,950.00 | 40,510.00 | 39,550.00 | 40,000.00 | 40,000.00 | -4.40% | 78,228 |
| Jun 8, 2026 | 41,250.00 | 42,070.00 | 41,150.00 | 41,840.00 | 41,840.00 | 0.34% | 123,531 |
| Jun 5, 2026 | 41,000.00 | 41,960.00 | 40,870.00 | 41,700.00 | 41,700.00 | 2.33% | 87,919 |
| Jun 4, 2026 | 41,960.00 | 42,010.00 | 40,720.00 | 40,750.00 | 40,750.00 | -1.90% | 120,588 |
| 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 |