Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,460
-180 (-0.55%)
Aug 24, 2026, 12:53 PM IDT
TLV:ORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 32,780.00 | 33,060.00 | 32,470.00 | 32,640.00 | 32,640.00 | -0.73% | 13,963 |
| Aug 20, 2026 | 32,970.00 | 33,390.00 | 32,710.00 | 32,880.00 | 32,880.00 | 0.86% | 23,018 |
| Aug 19, 2026 | 33,030.00 | 33,080.00 | 32,340.00 | 32,600.00 | 32,600.00 | -2.79% | 113,918 |
| Aug 18, 2026 | 33,730.00 | 33,990.00 | 33,400.00 | 33,570.00 | 33,534.43 | -1.06% | 43,686 |
| Aug 17, 2026 | 33,700.00 | 34,000.00 | 33,500.00 | 33,930.00 | 33,894.04 | 0.92% | 42,949 |
| Aug 14, 2026 | 33,610.00 | 33,840.00 | 33,390.00 | 33,620.00 | 33,584.37 | -0.09% | 16,971 |
| Aug 13, 2026 | 33,980.00 | 34,080.00 | 33,240.00 | 33,650.00 | 33,614.34 | -3.17% | 65,961 |
| Aug 12, 2026 | 34,180.00 | 34,750.00 | 33,950.00 | 34,750.00 | 34,713.18 | 1.76% | 70,643 |
| Aug 11, 2026 | 33,550.00 | 34,150.00 | 33,540.00 | 34,150.00 | 34,113.81 | 4.63% | 90,659 |
| Aug 10, 2026 | 32,430.00 | 32,870.00 | 31,870.00 | 32,640.00 | 32,605.41 | 1.71% | 88,463 |
| Aug 7, 2026 | 32,390.00 | 32,550.00 | 31,590.00 | 32,090.00 | 32,055.99 | -0.93% | 34,791 |
| Aug 6, 2026 | 31,180.00 | 32,960.00 | 31,180.00 | 32,390.00 | 32,355.68 | 8.98% | 575,665 |
| Aug 5, 2026 | 29,670.00 | 30,150.00 | 29,340.00 | 29,720.00 | 29,688.51 | 0.27% | 80,129 |
| Aug 4, 2026 | 29,500.00 | 30,200.00 | 29,250.00 | 29,640.00 | 29,608.59 | 0.37% | 113,647 |
| Aug 3, 2026 | 30,060.00 | 30,310.00 | 28,980.00 | 29,530.00 | 29,498.71 | -1.76% | 112,768 |
| Jul 31, 2026 | 29,980.00 | 30,240.00 | 29,770.00 | 30,060.00 | 30,028.15 | 0.47% | 77,435 |
| Jul 30, 2026 | 29,140.00 | 30,010.00 | 29,140.00 | 29,920.00 | 29,888.29 | 1.18% | 45,491 |
| Jul 29, 2026 | 30,050.00 | 30,250.00 | 29,540.00 | 29,570.00 | 29,538.66 | -1.83% | 70,146 |
| Jul 28, 2026 | 31,110.00 | 31,300.00 | 30,000.00 | 30,120.00 | 30,088.08 | -2.52% | 65,862 |
| Jul 27, 2026 | 30,680.00 | 31,210.00 | 30,470.00 | 30,900.00 | 30,867.26 | -3.95% | 158,251 |
| Jul 24, 2026 | 31,610.00 | 32,220.00 | 31,130.00 | 32,170.00 | 32,135.91 | 0.12% | 137,138 |
| Jul 22, 2026 | 31,900.00 | 32,370.00 | 31,780.00 | 32,130.00 | 32,095.95 | 1.39% | 51,784 |
| Jul 21, 2026 | 31,790.00 | 32,290.00 | 31,400.00 | 31,690.00 | 31,656.42 | -1.64% | 90,183 |
| Jul 20, 2026 | 31,950.00 | 32,420.00 | 31,720.00 | 32,220.00 | 32,185.86 | 1.10% | 76,092 |
| Jul 17, 2026 | 32,000.00 | 32,200.00 | 30,940.00 | 31,870.00 | 31,836.23 | -2.92% | 141,856 |
| Jul 16, 2026 | 33,170.00 | 33,470.00 | 32,700.00 | 32,830.00 | 32,795.21 | -0.21% | 188,342 |
| Jul 15, 2026 | 32,360.00 | 33,330.00 | 32,220.00 | 32,900.00 | 32,865.14 | 0.21% | 143,730 |
| Jul 14, 2026 | 32,410.00 | 32,950.00 | 32,250.00 | 32,830.00 | 32,795.21 | -0.15% | 83,782 |
| Jul 13, 2026 | 33,040.00 | 33,320.00 | 32,410.00 | 32,880.00 | 32,845.16 | -2.29% | 50,036 |
| Jul 10, 2026 | 33,080.00 | 33,650.00 | 33,030.00 | 33,650.00 | 33,614.34 | - | 37,527 |
| Jul 9, 2026 | 33,570.00 | 33,990.00 | 33,250.00 | 33,650.00 | 33,614.34 | -0.18% | 50,841 |
| Jul 8, 2026 | 33,210.00 | 33,990.00 | 32,670.00 | 33,710.00 | 33,674.28 | -0.03% | 99,826 |
| Jul 7, 2026 | 33,950.00 | 34,270.00 | 33,630.00 | 33,720.00 | 33,684.27 | -0.06% | 65,382 |
| Jul 6, 2026 | 33,610.00 | 33,840.00 | 33,210.00 | 33,740.00 | 33,704.25 | 0.60% | 80,014 |
| Jul 3, 2026 | 34,250.00 | 34,300.00 | 33,170.00 | 33,540.00 | 33,504.46 | -2.33% | 72,633 |
| Jul 2, 2026 | 33,300.00 | 34,340.00 | 33,100.00 | 34,340.00 | 34,303.61 | 6.05% | 85,759 |
| Jul 1, 2026 | 32,110.00 | 32,620.00 | 31,710.00 | 32,380.00 | 32,345.69 | -0.37% | 165,064 |
| Jun 30, 2026 | 32,640.00 | 33,250.00 | 32,370.00 | 32,500.00 | 32,465.56 | -2.99% | 171,163 |
| Jun 29, 2026 | 34,830.00 | 35,120.00 | 33,500.00 | 33,500.00 | 33,464.50 | -5.50% | 143,829 |
| Jun 26, 2026 | 35,590.00 | 35,980.00 | 35,180.00 | 35,450.00 | 35,412.43 | -2.07% | 165,322 |
| Jun 25, 2026 | 37,000.00 | 37,270.00 | 36,020.00 | 36,200.00 | 36,161.64 | -2.16% | 80,366 |
| Jun 24, 2026 | 37,010.00 | 37,460.00 | 36,830.00 | 37,000.00 | 36,960.79 | -1.96% | 99,489 |
| Jun 23, 2026 | 38,100.00 | 38,450.00 | 37,430.00 | 37,740.00 | 37,700.01 | -1.00% | 113,299 |
| Jun 22, 2026 | 37,800.00 | 38,790.00 | 37,290.00 | 38,120.00 | 38,079.60 | 1.38% | 112,055 |
| Jun 19, 2026 | 37,610.00 | 37,850.00 | 37,080.00 | 37,600.00 | 37,560.16 | -0.90% | 45,655 |
| Jun 18, 2026 | 37,190.00 | 38,070.00 | 37,090.00 | 37,940.00 | 37,899.80 | 3.58% | 100,425 |
| Jun 17, 2026 | 38,510.00 | 38,570.00 | 36,520.00 | 36,630.00 | 36,591.18 | -7.87% | 231,390 |
| Jun 16, 2026 | 40,010.00 | 40,590.00 | 39,760.00 | 39,760.00 | 39,717.87 | -0.58% | 88,051 |
| Jun 15, 2026 | 39,800.00 | 40,690.00 | 39,800.00 | 39,990.00 | 39,947.62 | 0.48% | 68,971 |
| Jun 12, 2026 | 39,910.00 | 40,050.00 | 39,690.00 | 39,800.00 | 39,757.82 | -2.43% | 127,637 |