Skip to main content
logo
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
110.79
+0.48 (0.44%)
At close: Dec 19, 2025, 4:00 PM EST
110.79
0.00 (0.00%)
After-hours: Dec 19, 2025, 7:00 PM EST

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025110.36111.55110.26110.79110.790.44%1,200,294
Dec 18, 2025111.35112.19110.25110.31110.311.35%619,609
Dec 17, 2025111.40111.40107.09108.84108.84-2.07%709,263
Dec 16, 2025113.45114.44110.86111.14111.14-2.06%814,715
Dec 15, 2025114.71114.72112.34113.48113.480.11%525,439
Dec 12, 2025114.71115.25112.43113.35113.35-1.43%643,935
Dec 11, 2025113.69116.66112.91115.00115.001.67%844,739
Dec 10, 2025111.38113.85111.14113.11113.111.77%593,358
Dec 9, 2025110.27113.50110.22111.14111.140.69%824,365
Dec 8, 2025113.05113.05109.80110.38110.38-2.01%370,410
Dec 5, 2025111.89113.31111.46112.64112.640.32%924,681
Dec 4, 2025110.91113.80110.91112.28112.280.74%619,633
Dec 3, 2025110.87111.65109.67111.46111.460.79%395,233
Dec 2, 2025112.50113.22110.49110.59110.59-0.50%400,742
Dec 1, 2025111.77111.88110.19111.15111.15-1.56%530,192
Nov 28, 2025112.70113.07111.90112.91112.910.22%233,049
Nov 26, 2025113.30114.23112.08112.66112.66-0.50%516,700
Nov 25, 2025111.65113.32111.32113.23113.231.52%453,188
Nov 24, 2025108.97111.74108.86111.54111.542.75%728,393
Nov 21, 2025107.03109.06106.46108.55108.551.86%625,841
Nov 20, 2025110.00110.65106.46106.57106.57-2.21%486,375
Nov 19, 2025107.62109.51107.52108.98108.981.34%521,642
Nov 18, 2025107.16108.88106.76107.54107.54-0.09%453,246
Nov 17, 2025108.47109.49107.05107.64107.64-0.87%348,843
Nov 14, 2025106.69108.65105.10108.59108.470.65%585,434
Nov 13, 2025111.14111.38107.76107.89107.77-3.08%576,819
Nov 12, 2025113.05113.05109.19111.32111.20-1.31%697,752
Nov 11, 2025113.35113.59111.73112.80112.68-1.46%466,734
Nov 10, 2025114.94115.50113.90114.47114.340.87%689,327
Nov 7, 2025113.30114.38112.00113.48113.35-1.11%730,612
Nov 6, 2025115.01115.40113.07114.75114.620.77%718,317
Nov 5, 2025110.62115.72110.28113.87113.744.80%1,125,086
Nov 4, 2025112.29113.25108.65108.65108.530.77%929,483
Nov 3, 2025106.88107.98105.68107.82107.701.36%665,766
Oct 31, 2025105.43106.84105.43106.37106.251.20%560,513
Oct 30, 2025106.45107.80104.86105.11104.99-2.00%755,125
Oct 29, 2025107.24109.91106.79107.26107.140.91%609,296
Oct 28, 2025106.61107.25105.61106.29106.17-0.31%385,040
Oct 27, 2025106.90107.08105.21106.62106.500.26%374,380
Oct 24, 2025105.74106.50104.99106.34106.221.59%300,893
Oct 23, 2025104.75105.32103.78104.68104.560.54%339,365
Oct 22, 2025106.06106.65102.29104.12104.00-1.27%671,345
Oct 21, 2025108.49108.49104.82105.46105.34-4.00%606,857
Oct 20, 2025109.35110.03109.01109.85109.731.07%499,637
Oct 17, 2025109.24111.03108.21108.69108.57-1.58%1,033,910
Oct 16, 2025109.88111.08109.08110.44110.321.13%745,373
Oct 15, 2025109.14109.91107.79109.21109.090.91%820,421
Oct 14, 2025106.51109.10105.31108.23108.110.88%515,628
Oct 13, 2025105.50107.31105.50107.29107.173.20%529,495
Oct 10, 2025106.78107.61103.76103.96103.85-2.51%724,227