Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
74.98
-0.18 (-0.24%)
At close: May 16, 2025, 4:00 PM
75.20
+0.22 (0.29%)
Pre-market: May 19, 2025, 4:41 AM EDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 74.96 | 75.47 | 74.41 | 74.98 | 74.98 | -0.24% | 433,632 |
| May 15, 2025 | 74.21 | 75.28 | 73.70 | 75.16 | 75.16 | 2.90% | 372,928 |
| May 14, 2025 | 73.78 | 73.93 | 71.96 | 73.04 | 73.04 | -0.46% | 519,713 |
| May 13, 2025 | 74.28 | 74.70 | 73.21 | 73.38 | 73.38 | -0.93% | 461,509 |
| May 12, 2025 | 76.35 | 76.46 | 73.04 | 74.07 | 74.07 | -1.02% | 477,772 |
| May 9, 2025 | 74.20 | 75.00 | 74.11 | 74.83 | 74.83 | 0.97% | 321,853 |
| May 8, 2025 | 76.22 | 76.77 | 72.60 | 74.11 | 74.11 | 2.49% | 574,430 |
| May 7, 2025 | 71.93 | 72.73 | 71.66 | 72.31 | 72.31 | 0.39% | 432,596 |
| May 6, 2025 | 71.14 | 72.51 | 71.03 | 72.03 | 72.03 | 1.21% | 368,232 |
| May 5, 2025 | 71.32 | 71.65 | 70.71 | 71.17 | 71.17 | -1.44% | 347,588 |
| May 2, 2025 | 72.13 | 72.78 | 71.85 | 72.21 | 72.21 | 0.56% | 289,684 |
| May 1, 2025 | 72.56 | 73.38 | 71.69 | 71.81 | 71.81 | -1.09% | 369,548 |
| Apr 30, 2025 | 73.28 | 73.29 | 71.85 | 72.60 | 72.60 | -1.31% | 935,776 |
| Apr 29, 2025 | 72.92 | 73.79 | 72.70 | 73.56 | 73.56 | 0.46% | 375,428 |
| Apr 28, 2025 | 73.01 | 73.38 | 72.60 | 73.22 | 73.22 | 0.08% | 238,521 |
| Apr 25, 2025 | 72.29 | 73.55 | 72.17 | 73.16 | 73.16 | 0.61% | 264,021 |
| Apr 24, 2025 | 72.41 | 73.52 | 72.06 | 72.72 | 72.72 | 1.51% | 396,411 |
| Apr 23, 2025 | 73.00 | 73.32 | 70.97 | 71.64 | 71.64 | -1.19% | 380,082 |
| Apr 22, 2025 | 71.66 | 72.61 | 71.57 | 72.50 | 72.50 | 2.44% | 542,890 |
| Apr 21, 2025 | 71.35 | 71.47 | 70.02 | 70.77 | 70.77 | -1.15% | 292,084 |
| Apr 17, 2025 | 70.18 | 72.01 | 70.18 | 71.59 | 71.59 | 1.76% | 514,025 |
| Apr 16, 2025 | 70.90 | 71.26 | 69.78 | 70.35 | 70.35 | -1.03% | 394,342 |
| Apr 15, 2025 | 70.70 | 71.57 | 70.49 | 71.08 | 71.08 | 0.84% | 398,816 |
| Apr 14, 2025 | 70.02 | 70.82 | 69.61 | 70.49 | 70.49 | 0.66% | 512,155 |
| Apr 11, 2025 | 68.89 | 70.14 | 67.24 | 70.03 | 70.03 | 2.19% | 542,275 |
| Apr 10, 2025 | 68.24 | 68.98 | 66.97 | 68.53 | 68.53 | -1.32% | 441,951 |
| Apr 9, 2025 | 66.23 | 70.05 | 64.39 | 69.45 | 69.45 | 4.59% | 798,638 |
| Apr 8, 2025 | 69.24 | 69.24 | 65.40 | 66.40 | 66.40 | -2.74% | 724,239 |
| Apr 7, 2025 | 67.37 | 71.39 | 67.10 | 68.27 | 68.27 | -0.10% | 909,480 |
| Apr 4, 2025 | 69.34 | 69.97 | 67.40 | 68.34 | 68.34 | -3.50% | 781,317 |
| Apr 3, 2025 | 71.43 | 72.67 | 70.76 | 70.82 | 70.82 | -0.66% | 612,832 |
| Apr 2, 2025 | 70.35 | 71.39 | 70.22 | 71.29 | 71.29 | 0.73% | 320,992 |
| Apr 1, 2025 | 70.75 | 71.15 | 69.80 | 70.77 | 70.77 | - | 385,669 |
| Mar 31, 2025 | 69.85 | 70.97 | 69.57 | 70.77 | 70.77 | 0.28% | 469,138 |
| 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 |