Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
91.10
-0.60 (-0.65%)
At close: Sep 5, 2025, 4:00 PM
92.50
+1.40 (1.54%)
After-hours: Sep 5, 2025, 7:30 PM EDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.31 | 92.61 | 90.04 | 91.10 | 91.10 | -0.65% | 369,907 |
| Sep 4, 2025 | 90.56 | 91.72 | 90.46 | 91.70 | 91.70 | 0.58% | 395,782 |
| Sep 3, 2025 | 91.05 | 91.41 | 90.29 | 91.17 | 91.17 | 0.22% | 479,086 |
| Sep 2, 2025 | 89.95 | 90.97 | 89.08 | 90.97 | 90.97 | -1.00% | 608,683 |
| Aug 29, 2025 | 92.94 | 93.47 | 91.76 | 91.89 | 91.89 | -1.16% | 737,659 |
| Aug 28, 2025 | 92.36 | 93.20 | 92.17 | 92.97 | 92.97 | 0.71% | 440,045 |
| Aug 27, 2025 | 91.38 | 92.41 | 91.38 | 92.31 | 92.31 | 0.80% | 562,036 |
| Aug 26, 2025 | 92.10 | 92.45 | 90.24 | 91.58 | 91.58 | -1.15% | 796,143 |
| Aug 25, 2025 | 94.86 | 94.86 | 92.30 | 92.65 | 92.65 | -2.32% | 541,548 |
| Aug 22, 2025 | 93.37 | 95.37 | 93.04 | 94.85 | 94.85 | 2.43% | 584,708 |
| Aug 21, 2025 | 91.68 | 92.83 | 91.52 | 92.60 | 92.60 | 0.35% | 329,949 |
| Aug 20, 2025 | 92.85 | 93.26 | 91.70 | 92.28 | 92.28 | -0.55% | 572,974 |
| Aug 19, 2025 | 91.75 | 92.91 | 91.09 | 92.79 | 92.67 | 0.84% | 795,089 |
| Aug 18, 2025 | 90.22 | 92.07 | 90.03 | 92.02 | 91.90 | 2.53% | 942,653 |
| Aug 15, 2025 | 88.13 | 90.11 | 87.33 | 89.75 | 89.63 | 1.57% | 604,995 |
| Aug 14, 2025 | 89.63 | 89.63 | 88.23 | 88.36 | 88.25 | -1.26% | 507,414 |
| Aug 13, 2025 | 89.60 | 89.87 | 88.92 | 89.49 | 89.37 | 0.70% | 493,041 |
| Aug 12, 2025 | 88.05 | 88.88 | 87.43 | 88.87 | 88.76 | 1.51% | 453,734 |
| Aug 11, 2025 | 86.93 | 87.69 | 86.25 | 87.55 | 87.44 | 1.00% | 475,745 |
| Aug 8, 2025 | 87.61 | 88.14 | 86.09 | 86.68 | 86.57 | -0.74% | 405,375 |
| Aug 7, 2025 | 85.01 | 87.41 | 84.67 | 87.33 | 87.22 | 2.50% | 711,219 |
| Aug 6, 2025 | 84.43 | 85.38 | 84.13 | 85.20 | 85.09 | -0.04% | 792,304 |
| Aug 5, 2025 | 85.60 | 86.35 | 84.61 | 85.23 | 85.12 | -3.56% | 843,944 |
| Aug 4, 2025 | 88.07 | 88.84 | 87.98 | 88.38 | 88.27 | -0.37% | 447,711 |
| Aug 1, 2025 | 89.41 | 89.76 | 87.95 | 88.71 | 88.60 | -0.78% | 442,446 |
| Jul 31, 2025 | 88.43 | 90.27 | 88.43 | 89.41 | 89.29 | -0.02% | 470,451 |
| Jul 30, 2025 | 89.03 | 90.67 | 88.84 | 89.43 | 89.31 | 1.45% | 584,839 |
| Jul 29, 2025 | 88.36 | 88.68 | 87.61 | 88.15 | 88.04 | -0.27% | 413,779 |
| Jul 28, 2025 | 89.28 | 89.35 | 88.39 | 88.39 | 88.28 | -1.22% | 347,167 |
| Jul 25, 2025 | 89.25 | 89.56 | 88.98 | 89.48 | 89.36 | 0.44% | 311,548 |
| Jul 24, 2025 | 88.97 | 89.96 | 88.90 | 89.09 | 88.97 | -1.46% | 445,982 |
| Jul 23, 2025 | 91.51 | 91.81 | 90.19 | 90.41 | 90.29 | 0.03% | 395,994 |
| Jul 22, 2025 | 89.79 | 90.54 | 89.62 | 90.38 | 90.26 | 0.87% | 425,202 |
| Jul 21, 2025 | 90.28 | 90.85 | 89.43 | 89.60 | 89.48 | -0.26% | 307,567 |
| Jul 18, 2025 | 88.81 | 90.07 | 88.66 | 89.83 | 89.71 | 1.71% | 560,718 |
| Jul 17, 2025 | 87.60 | 88.54 | 87.38 | 88.32 | 88.21 | 0.98% | 573,620 |
| Jul 16, 2025 | 86.74 | 87.47 | 85.98 | 87.46 | 87.35 | 0.81% | 500,093 |
| Jul 15, 2025 | 87.13 | 87.50 | 86.38 | 86.76 | 86.65 | -0.89% | 407,902 |
| Jul 14, 2025 | 87.56 | 87.82 | 86.68 | 87.54 | 87.43 | -0.35% | 533,576 |
| Jul 11, 2025 | 87.39 | 88.48 | 86.97 | 87.85 | 87.74 | -0.79% | 528,169 |
| Jul 10, 2025 | 87.02 | 88.60 | 86.77 | 88.55 | 88.44 | 0.47% | 428,251 |
| Jul 9, 2025 | 87.32 | 88.43 | 86.88 | 88.14 | 88.03 | 1.95% | 643,788 |
| Jul 8, 2025 | 85.85 | 86.80 | 85.55 | 86.45 | 86.34 | -0.68% | 533,119 |
| Jul 7, 2025 | 87.36 | 88.30 | 86.67 | 87.04 | 86.93 | -0.76% | 561,981 |
| Jul 3, 2025 | 85.72 | 87.85 | 85.48 | 87.71 | 87.60 | 3.63% | 468,406 |
| Jul 2, 2025 | 86.10 | 86.10 | 84.14 | 84.64 | 84.53 | -0.14% | 675,792 |
| Jul 1, 2025 | 84.95 | 85.86 | 83.63 | 84.76 | 84.65 | 1.19% | 598,374 |
| Jun 30, 2025 | 83.82 | 84.26 | 82.33 | 83.76 | 83.65 | -0.46% | 555,723 |
| Jun 27, 2025 | 85.19 | 85.87 | 83.71 | 84.15 | 84.04 | -1.46% | 1,168,380 |
| Jun 26, 2025 | 85.37 | 86.17 | 85.03 | 85.40 | 85.29 | 0.06% | 397,239 |