Ormat Technologies, Inc. (TLV:ORA)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,450
0.00 (0.00%)
Oct 1, 2026, 2:24 PM IDT
TLV:ORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28,090.00 | 28,090.00 | 27,250.00 | 27,450.00 | 27,450.00 | -1.58% | 70,795 |
| Sep 30, 2026 | 27,550.00 | 28,230.00 | 27,550.00 | 27,890.00 | 27,890.00 | 1.23% | 59,283 |
| Sep 29, 2026 | 27,910.00 | 27,910.00 | 27,460.00 | 27,550.00 | 27,550.00 | -2.30% | 52,882 |
| Sep 28, 2026 | 28,320.00 | 28,350.00 | 27,930.00 | 28,200.00 | 28,200.00 | 1.08% | 71,028 |
| Sep 24, 2026 | 28,880.00 | 29,080.00 | 27,680.00 | 27,900.00 | 27,900.00 | -4.58% | 206,298 |
| Sep 23, 2026 | 29,430.00 | 29,550.00 | 29,010.00 | 29,240.00 | 29,240.00 | 0.10% | 99,147 |
| Sep 22, 2026 | 29,160.00 | 29,420.00 | 28,930.00 | 29,210.00 | 29,210.00 | 0.17% | 51,450 |
| Sep 17, 2026 | 28,250.00 | 29,690.00 | 28,000.00 | 29,160.00 | 29,160.00 | 4.18% | 132,000 |
| Sep 16, 2026 | 28,030.00 | 28,270.00 | 27,830.00 | 27,990.00 | 27,990.00 | -0.14% | 70,353 |
| Sep 15, 2026 | 28,040.00 | 28,330.00 | 27,900.00 | 28,030.00 | 28,030.00 | -1.65% | 51,499 |
| Sep 14, 2026 | 29,000.00 | 29,000.00 | 28,240.00 | 28,500.00 | 28,500.00 | -4.68% | 143,774 |
| Sep 10, 2026 | 30,270.00 | 30,300.00 | 29,380.00 | 29,900.00 | 29,900.00 | -2.32% | 111,277 |
| Sep 9, 2026 | 32,800.00 | 32,800.00 | 30,610.00 | 30,610.00 | 30,610.00 | -5.82% | 70,921 |
| Sep 8, 2026 | 33,040.00 | 33,160.00 | 32,310.00 | 32,500.00 | 32,500.00 | -0.31% | 99,569 |
| Sep 7, 2026 | 31,750.00 | 32,730.00 | 31,300.00 | 32,600.00 | 32,600.00 | 2.07% | 71,815 |
| Sep 4, 2026 | 31,570.00 | 32,280.00 | 31,570.00 | 31,940.00 | 31,940.00 | 1.04% | 50,183 |
| Sep 3, 2026 | 31,820.00 | 31,950.00 | 31,300.00 | 31,610.00 | 31,610.00 | -1.53% | 47,148 |
| Sep 2, 2026 | 32,360.00 | 33,030.00 | 31,900.00 | 32,100.00 | 32,100.00 | 1.26% | 120,546 |
| Sep 1, 2026 | 30,590.00 | 32,150.00 | 30,220.00 | 31,700.00 | 31,700.00 | 3.26% | 187,370 |
| Aug 31, 2026 | 31,030.00 | 31,170.00 | 30,650.00 | 30,700.00 | 30,700.00 | -1.19% | 50,262 |
| Aug 28, 2026 | 30,830.00 | 31,420.00 | 30,730.00 | 31,070.00 | 31,070.00 | 0.65% | 115,962 |
| Aug 27, 2026 | 30,870.00 | 31,280.00 | 30,760.00 | 30,870.00 | 30,870.00 | -2.22% | 53,283 |
| Aug 26, 2026 | 31,410.00 | 32,010.00 | 31,270.00 | 31,570.00 | 31,570.00 | 0.22% | 50,067 |
| Aug 25, 2026 | 31,800.00 | 31,950.00 | 31,480.00 | 31,500.00 | 31,500.00 | 0.32% | 31,063 |
| Aug 24, 2026 | 32,640.00 | 32,640.00 | 31,400.00 | 31,400.00 | 31,400.00 | -3.80% | 38,564 |
| 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 |