Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
70.57
+0.46 (0.66%)
At close: Mar 28, 2025, 4:00 PM
70.73
+0.16 (0.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.32 | 70.82 | 70.07 | 70.57 | 70.57 | 0.66% | 316,683 |
| Mar 27, 2025 | 69.95 | 70.49 | 69.60 | 70.11 | 70.11 | 0.43% | 295,370 |
| Mar 26, 2025 | 70.79 | 71.35 | 68.69 | 69.81 | 69.81 | -1.98% | 650,761 |
| Mar 25, 2025 | 71.56 | 72.04 | 70.43 | 71.22 | 71.22 | 0.10% | 502,444 |
| Mar 24, 2025 | 71.12 | 72.12 | 70.53 | 71.15 | 71.15 | -0.68% | 549,220 |
| Mar 21, 2025 | 71.28 | 72.05 | 71.05 | 71.64 | 71.64 | -0.53% | 890,896 |
| Mar 20, 2025 | 71.37 | 72.25 | 71.22 | 72.02 | 72.02 | 0.36% | 388,605 |
| Mar 19, 2025 | 71.93 | 72.15 | 70.76 | 71.76 | 71.76 | -0.47% | 431,405 |
| Mar 18, 2025 | 72.15 | 72.64 | 71.87 | 72.10 | 72.10 | -0.83% | 384,822 |
| Mar 17, 2025 | 71.33 | 72.93 | 71.33 | 72.70 | 72.70 | 1.18% | 342,598 |
| Mar 14, 2025 | 71.66 | 72.29 | 71.19 | 71.85 | 71.85 | 0.50% | 286,212 |
| Mar 13, 2025 | 70.15 | 71.90 | 70.03 | 71.49 | 71.49 | 0.55% | 456,243 |
| Mar 12, 2025 | 70.99 | 71.60 | 70.20 | 71.10 | 71.10 | - | 441,624 |
| Mar 11, 2025 | 72.99 | 73.11 | 70.63 | 71.10 | 70.98 | -2.51% | 473,452 |
| Mar 10, 2025 | 70.16 | 73.33 | 70.16 | 72.93 | 72.81 | 3.24% | 1,401,171 |
| Mar 7, 2025 | 69.32 | 71.79 | 68.82 | 70.64 | 70.52 | 1.82% | 606,190 |
| Mar 6, 2025 | 68.67 | 69.50 | 68.01 | 69.38 | 69.26 | -0.13% | 437,570 |
| Mar 5, 2025 | 68.37 | 69.65 | 68.37 | 69.47 | 69.35 | -0.20% | 442,652 |
| Mar 4, 2025 | 68.94 | 69.77 | 68.17 | 69.61 | 69.49 | 1.28% | 496,333 |
| Mar 3, 2025 | 69.76 | 70.77 | 68.38 | 68.73 | 68.61 | -1.59% | 459,365 |
| Feb 28, 2025 | 69.58 | 69.96 | 68.47 | 69.84 | 69.72 | 1.31% | 593,858 |
| Feb 27, 2025 | 70.75 | 73.44 | 68.93 | 68.94 | 68.82 | 0.95% | 696,427 |
| Feb 26, 2025 | 68.90 | 69.41 | 67.66 | 68.29 | 68.18 | -0.32% | 662,305 |
| Feb 25, 2025 | 68.57 | 68.92 | 67.67 | 68.51 | 68.40 | -0.17% | 421,588 |
| Feb 24, 2025 | 69.49 | 69.63 | 68.49 | 68.63 | 68.51 | -0.28% | 452,490 |
| Feb 21, 2025 | 69.85 | 69.85 | 67.84 | 68.82 | 68.70 | -0.68% | 518,403 |
| Feb 20, 2025 | 67.69 | 69.97 | 67.66 | 69.29 | 69.17 | 4.94% | 945,009 |
| Feb 19, 2025 | 66.30 | 66.50 | 65.41 | 66.03 | 65.92 | 0.81% | 467,977 |
| Feb 18, 2025 | 63.20 | 65.65 | 63.18 | 65.50 | 65.39 | 3.72% | 485,287 |
| Feb 14, 2025 | 63.21 | 63.97 | 62.91 | 63.15 | 63.04 | 0.41% | 302,868 |
| Feb 13, 2025 | 64.02 | 64.12 | 62.27 | 62.89 | 62.78 | -0.76% | 446,877 |
| Feb 12, 2025 | 62.31 | 63.58 | 62.27 | 63.37 | 63.26 | -0.11% | 413,238 |
| Feb 11, 2025 | 63.39 | 64.38 | 63.19 | 63.44 | 63.33 | -0.80% | 330,595 |
| Feb 10, 2025 | 64.30 | 65.03 | 63.62 | 63.95 | 63.84 | -0.11% | 529,274 |
| Feb 7, 2025 | 64.21 | 64.40 | 63.40 | 64.02 | 63.91 | -0.30% | 361,250 |
| Feb 6, 2025 | 65.09 | 66.01 | 64.07 | 64.21 | 64.10 | -0.26% | 377,873 |
| Feb 5, 2025 | 63.33 | 64.64 | 63.33 | 64.38 | 64.27 | 2.68% | 486,101 |
| Feb 4, 2025 | 62.12 | 63.39 | 61.93 | 62.70 | 62.59 | 0.37% | 409,837 |
| Feb 3, 2025 | 63.02 | 63.98 | 62.38 | 62.47 | 62.37 | -2.62% | 495,472 |
| Jan 31, 2025 | 64.11 | 64.98 | 63.35 | 64.15 | 64.04 | -0.16% | 734,216 |
| Jan 30, 2025 | 64.01 | 64.57 | 63.52 | 64.25 | 64.14 | 1.36% | 511,408 |
| Jan 29, 2025 | 62.55 | 63.65 | 62.55 | 63.39 | 63.28 | 1.41% | 472,663 |
| Jan 28, 2025 | 64.37 | 64.42 | 61.58 | 62.51 | 62.41 | -3.25% | 550,192 |
| Jan 27, 2025 | 65.41 | 66.17 | 63.86 | 64.61 | 64.50 | -1.03% | 768,571 |
| Jan 24, 2025 | 65.16 | 66.06 | 64.99 | 65.28 | 65.17 | -0.37% | 466,617 |
| Jan 23, 2025 | 64.34 | 65.66 | 64.24 | 65.52 | 65.41 | 1.66% | 547,268 |
| Jan 22, 2025 | 66.22 | 66.67 | 64.45 | 64.45 | 64.34 | -3.01% | 686,019 |
| Jan 21, 2025 | 67.63 | 67.81 | 66.39 | 66.45 | 66.34 | -0.97% | 483,678 |
| Jan 17, 2025 | 67.88 | 68.14 | 66.93 | 67.10 | 66.99 | -0.75% | 565,313 |
| Jan 16, 2025 | 67.33 | 68.11 | 67.21 | 67.61 | 67.50 | 0.55% | 400,114 |