Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,530
-530 (-1.76%)
Aug 3, 2026, 5:26 PM IDT
TLV:ORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 30,060.00 | 30,310.00 | 28,980.00 | 29,530.00 | 29,530.00 | -1.76% | 112,768 |
| Jul 31, 2026 | 29,980.00 | 30,240.00 | 29,770.00 | 30,060.00 | 30,060.00 | 0.47% | 77,435 |
| Jul 30, 2026 | 29,140.00 | 30,010.00 | 29,140.00 | 29,920.00 | 29,920.00 | 1.18% | 45,491 |
| Jul 29, 2026 | 30,050.00 | 30,250.00 | 29,540.00 | 29,570.00 | 29,570.00 | -1.83% | 70,146 |
| Jul 28, 2026 | 31,110.00 | 31,300.00 | 30,000.00 | 30,120.00 | 30,120.00 | -2.52% | 65,862 |
| Jul 27, 2026 | 30,680.00 | 31,210.00 | 30,470.00 | 30,900.00 | 30,900.00 | -3.95% | 158,251 |
| Jul 24, 2026 | 31,610.00 | 32,220.00 | 31,130.00 | 32,170.00 | 32,170.00 | 0.12% | 137,138 |
| Jul 22, 2026 | 31,900.00 | 32,370.00 | 31,780.00 | 32,130.00 | 32,130.00 | 1.39% | 51,784 |
| Jul 21, 2026 | 31,790.00 | 32,290.00 | 31,400.00 | 31,690.00 | 31,690.00 | -1.64% | 90,183 |
| Jul 20, 2026 | 31,950.00 | 32,420.00 | 31,720.00 | 32,220.00 | 32,220.00 | 1.10% | 76,092 |
| Jul 17, 2026 | 32,000.00 | 32,200.00 | 30,940.00 | 31,870.00 | 31,870.00 | -2.92% | 141,856 |
| Jul 16, 2026 | 33,170.00 | 33,470.00 | 32,700.00 | 32,830.00 | 32,830.00 | -0.21% | 188,342 |
| Jul 15, 2026 | 32,360.00 | 33,330.00 | 32,220.00 | 32,900.00 | 32,900.00 | 0.21% | 143,730 |
| Jul 14, 2026 | 32,410.00 | 32,950.00 | 32,250.00 | 32,830.00 | 32,830.00 | -0.15% | 83,782 |
| Jul 13, 2026 | 33,040.00 | 33,320.00 | 32,410.00 | 32,880.00 | 32,880.00 | -2.29% | 50,036 |
| Jul 10, 2026 | 33,080.00 | 33,650.00 | 33,030.00 | 33,650.00 | 33,650.00 | - | 37,527 |
| Jul 9, 2026 | 33,570.00 | 33,990.00 | 33,250.00 | 33,650.00 | 33,650.00 | -0.18% | 50,841 |
| Jul 8, 2026 | 33,210.00 | 33,990.00 | 32,670.00 | 33,710.00 | 33,710.00 | -0.03% | 99,826 |
| Jul 7, 2026 | 33,950.00 | 34,270.00 | 33,630.00 | 33,720.00 | 33,720.00 | -0.06% | 65,382 |
| Jul 6, 2026 | 33,610.00 | 33,840.00 | 33,210.00 | 33,740.00 | 33,740.00 | 0.60% | 80,014 |
| Jul 3, 2026 | 34,250.00 | 34,300.00 | 33,170.00 | 33,540.00 | 33,540.00 | -2.33% | 72,633 |
| Jul 2, 2026 | 33,300.00 | 34,340.00 | 33,100.00 | 34,340.00 | 34,340.00 | 6.05% | 85,759 |
| Jul 1, 2026 | 32,110.00 | 32,620.00 | 31,710.00 | 32,380.00 | 32,380.00 | -0.37% | 165,064 |
| Jun 30, 2026 | 32,640.00 | 33,250.00 | 32,370.00 | 32,500.00 | 32,500.00 | -2.99% | 171,163 |
| Jun 29, 2026 | 34,830.00 | 35,120.00 | 33,500.00 | 33,500.00 | 33,500.00 | -5.50% | 143,829 |
| Jun 26, 2026 | 35,590.00 | 35,980.00 | 35,180.00 | 35,450.00 | 35,450.00 | -2.07% | 165,322 |
| Jun 25, 2026 | 37,000.00 | 37,270.00 | 36,020.00 | 36,200.00 | 36,200.00 | -2.16% | 80,366 |
| 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 |