Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
67.52
+0.40 (0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 66.35 | 68.73 | 66.35 | 67.52 | 67.52 | 0.60% | 1,937,416 |
| Dec 19, 2024 | 67.46 | 69.04 | 67.10 | 67.12 | 67.12 | -0.10% | 1,398,086 |
| Dec 18, 2024 | 71.47 | 71.70 | 67.18 | 67.19 | 67.19 | -5.99% | 999,801 |
| Dec 17, 2024 | 73.11 | 73.66 | 71.28 | 71.47 | 71.47 | -2.19% | 804,635 |
| Dec 16, 2024 | 72.98 | 74.86 | 72.68 | 73.07 | 73.07 | 0.79% | 980,250 |
| Dec 13, 2024 | 74.00 | 74.23 | 71.77 | 72.50 | 72.50 | -2.29% | 1,595,206 |
| Dec 12, 2024 | 76.75 | 76.96 | 73.60 | 74.20 | 74.20 | -7.47% | 2,471,674 |
| Dec 11, 2024 | 79.01 | 80.40 | 78.87 | 80.19 | 80.19 | 1.03% | 608,290 |
| Dec 10, 2024 | 78.49 | 79.61 | 78.01 | 79.37 | 79.37 | 1.04% | 461,783 |
| Dec 9, 2024 | 79.49 | 80.28 | 78.27 | 78.55 | 78.55 | -0.56% | 373,490 |
| Dec 6, 2024 | 78.83 | 79.15 | 78.03 | 78.99 | 78.99 | 1.01% | 427,832 |
| Dec 5, 2024 | 78.30 | 79.00 | 77.47 | 78.20 | 78.20 | -0.70% | 530,573 |
| Dec 4, 2024 | 79.63 | 80.21 | 78.48 | 78.75 | 78.75 | -1.04% | 333,462 |
| Dec 3, 2024 | 81.44 | 81.52 | 79.53 | 79.58 | 79.58 | -2.61% | 523,898 |
| Dec 2, 2024 | 81.50 | 82.32 | 80.43 | 81.71 | 81.71 | 0.11% | 359,113 |
| Nov 29, 2024 | 81.50 | 82.16 | 81.26 | 81.62 | 81.62 | 0.04% | 216,535 |
| Nov 27, 2024 | 81.32 | 82.09 | 81.15 | 81.59 | 81.59 | 0.57% | 310,600 |
| Nov 26, 2024 | 81.54 | 81.86 | 80.65 | 81.13 | 81.13 | -1.09% | 287,050 |
| Nov 25, 2024 | 81.61 | 83.17 | 81.61 | 82.02 | 82.02 | 1.59% | 507,402 |
| Nov 22, 2024 | 80.65 | 81.32 | 80.38 | 80.74 | 80.74 | 0.82% | 513,467 |
| Nov 21, 2024 | 79.22 | 80.52 | 78.92 | 80.08 | 80.08 | 0.88% | 364,774 |
| Nov 20, 2024 | 78.79 | 79.51 | 78.79 | 79.38 | 79.38 | 0.03% | 240,472 |
| Nov 19, 2024 | 78.60 | 79.57 | 78.39 | 79.36 | 79.24 | -0.05% | 415,296 |
| Nov 18, 2024 | 78.88 | 79.68 | 78.28 | 79.40 | 79.28 | 0.49% | 522,923 |
| Nov 15, 2024 | 79.92 | 80.00 | 78.87 | 79.01 | 78.89 | -0.60% | 299,348 |
| Nov 14, 2024 | 79.65 | 80.45 | 79.07 | 79.49 | 79.37 | 0.34% | 404,309 |
| Nov 13, 2024 | 80.64 | 80.64 | 79.14 | 79.22 | 79.10 | -0.38% | 431,837 |
| Nov 12, 2024 | 83.62 | 83.62 | 79.44 | 79.52 | 79.40 | -5.15% | 772,919 |
| Nov 11, 2024 | 83.92 | 84.30 | 83.07 | 83.84 | 83.71 | 0.85% | 596,238 |
| Nov 8, 2024 | 82.80 | 83.61 | 82.80 | 83.13 | 83.01 | 0.10% | 543,545 |
| Nov 7, 2024 | 81.63 | 83.85 | 80.79 | 83.05 | 82.93 | 1.38% | 689,666 |
| Nov 6, 2024 | 80.28 | 82.41 | 80.12 | 81.92 | 81.80 | 0.07% | 775,480 |
| Nov 5, 2024 | 80.61 | 82.06 | 80.39 | 81.86 | 81.74 | 1.24% | 381,646 |
| Nov 4, 2024 | 79.39 | 81.05 | 79.00 | 80.86 | 80.74 | 2.73% | 406,508 |
| Nov 1, 2024 | 79.48 | 80.03 | 78.47 | 78.71 | 78.59 | -0.39% | 420,213 |
| Oct 31, 2024 | 80.21 | 80.42 | 78.97 | 79.02 | 78.90 | -1.41% | 414,582 |
| Oct 30, 2024 | 81.41 | 82.39 | 80.12 | 80.15 | 80.03 | -1.04% | 369,662 |
| Oct 29, 2024 | 80.81 | 81.07 | 80.19 | 80.99 | 80.87 | -0.55% | 333,528 |
| Oct 28, 2024 | 80.96 | 81.88 | 80.24 | 81.44 | 81.32 | 3.26% | 429,656 |
| Oct 25, 2024 | 78.26 | 79.52 | 77.83 | 78.87 | 78.75 | 1.13% | 323,956 |
| Oct 24, 2024 | 78.59 | 78.75 | 77.76 | 77.99 | 77.87 | -0.64% | 601,370 |
| Oct 23, 2024 | 79.03 | 79.49 | 77.98 | 78.49 | 78.37 | -1.06% | 249,758 |
| Oct 22, 2024 | 80.04 | 80.04 | 78.52 | 79.33 | 79.21 | -1.15% | 264,412 |
| Oct 21, 2024 | 79.19 | 80.53 | 78.95 | 80.25 | 80.13 | 2.48% | 525,063 |
| Oct 18, 2024 | 77.44 | 78.33 | 76.77 | 78.31 | 78.19 | 1.35% | 443,672 |
| Oct 17, 2024 | 78.89 | 78.89 | 77.18 | 77.27 | 77.15 | -1.93% | 368,920 |
| Oct 16, 2024 | 77.76 | 78.80 | 77.44 | 78.79 | 78.67 | 2.30% | 374,227 |
| Oct 15, 2024 | 77.44 | 77.61 | 76.44 | 77.02 | 76.90 | 0.16% | 460,392 |
| Oct 14, 2024 | 76.16 | 77.04 | 75.56 | 76.90 | 76.78 | 1.18% | 249,114 |
| Oct 11, 2024 | 74.86 | 76.28 | 74.86 | 76.00 | 75.89 | 1.25% | 276,410 |
| Oct 10, 2024 | 75.54 | 75.63 | 74.55 | 75.06 | 74.95 | -1.13% | 418,649 |
| Oct 9, 2024 | 75.21 | 76.58 | 74.76 | 75.92 | 75.81 | 0.86% | 358,292 |
| Oct 8, 2024 | 75.92 | 76.10 | 75.19 | 75.27 | 75.16 | -0.83% | 359,087 |
| Oct 7, 2024 | 75.74 | 76.31 | 75.42 | 75.90 | 75.79 | -0.21% | 249,406 |
| Oct 4, 2024 | 75.70 | 76.18 | 75.11 | 76.06 | 75.95 | 0.72% | 241,664 |
| Oct 3, 2024 | 76.12 | 76.18 | 75.34 | 75.52 | 75.41 | -0.89% | 333,212 |
| Oct 2, 2024 | 75.99 | 76.51 | 75.49 | 76.20 | 76.09 | -0.59% | 359,677 |
| Oct 1, 2024 | 76.77 | 76.97 | 75.76 | 76.65 | 76.53 | -0.38% | 310,838 |
| Sep 30, 2024 | 77.53 | 77.58 | 76.46 | 76.94 | 76.82 | -0.68% | 630,028 |
| Sep 27, 2024 | 77.77 | 78.27 | 77.16 | 77.47 | 77.35 | 0.53% | 227,029 |
| Sep 26, 2024 | 77.47 | 77.84 | 77.01 | 77.06 | 76.94 | 0.51% | 560,792 |
| Sep 25, 2024 | 75.71 | 76.95 | 75.50 | 76.67 | 76.55 | 1.33% | 293,571 |
| Sep 24, 2024 | 76.21 | 76.32 | 75.54 | 75.66 | 75.55 | - | 259,927 |
| Sep 23, 2024 | 75.60 | 76.15 | 75.15 | 75.66 | 75.55 | 0.17% | 303,222 |
| Sep 20, 2024 | 75.00 | 75.83 | 74.94 | 75.53 | 75.42 | 0.90% | 878,591 |
| Sep 19, 2024 | 75.97 | 75.97 | 74.14 | 74.86 | 74.75 | -0.66% | 341,176 |
| Sep 18, 2024 | 75.46 | 76.68 | 74.78 | 75.36 | 75.25 | -0.28% | 292,182 |
| Sep 17, 2024 | 74.89 | 76.79 | 74.89 | 75.57 | 75.46 | 0.68% | 284,814 |
| Sep 16, 2024 | 75.75 | 75.75 | 74.12 | 75.06 | 74.95 | -1.15% | 389,926 |
| Sep 13, 2024 | 75.18 | 76.30 | 74.49 | 75.93 | 75.82 | 2.28% | 311,131 |
| Sep 12, 2024 | 73.43 | 74.29 | 72.88 | 74.24 | 74.13 | 0.73% | 285,934 |
| Sep 11, 2024 | 72.95 | 73.95 | 72.71 | 73.70 | 73.59 | 1.57% | 250,879 |
| Sep 10, 2024 | 72.04 | 72.69 | 71.65 | 72.56 | 72.45 | 0.76% | 209,096 |
| Sep 9, 2024 | 72.46 | 72.74 | 71.82 | 72.01 | 71.90 | -1.09% | 266,585 |
| Sep 6, 2024 | 73.93 | 73.93 | 72.35 | 72.80 | 72.69 | -1.19% | 162,360 |
| Sep 5, 2024 | 73.49 | 74.04 | 73.01 | 73.68 | 73.57 | 1.03% | 181,558 |
| Sep 4, 2024 | 72.23 | 73.54 | 72.11 | 72.93 | 72.82 | 0.29% | 200,344 |
| Sep 3, 2024 | 73.52 | 73.96 | 72.11 | 72.72 | 72.61 | -2.43% | 312,190 |
| Aug 30, 2024 | 74.41 | 74.68 | 73.03 | 74.53 | 74.42 | 0.77% | 248,964 |
| Aug 29, 2024 | 74.00 | 74.55 | 73.24 | 73.96 | 73.85 | 0.58% | 355,154 |
| Aug 28, 2024 | 74.21 | 74.66 | 73.52 | 73.53 | 73.42 | -1.14% | 302,391 |
| Aug 27, 2024 | 74.19 | 74.72 | 73.68 | 74.38 | 74.27 | -0.43% | 266,691 |
| Aug 26, 2024 | 74.98 | 75.48 | 74.68 | 74.70 | 74.59 | 0.05% | 236,358 |
| Aug 23, 2024 | 73.16 | 74.94 | 72.90 | 74.66 | 74.55 | 2.95% | 292,280 |
| Aug 22, 2024 | 73.09 | 73.21 | 72.27 | 72.52 | 72.41 | -0.83% | 273,296 |
| Aug 21, 2024 | 72.34 | 73.71 | 72.34 | 73.13 | 73.02 | 0.48% | 325,164 |
| Aug 20, 2024 | 73.91 | 74.20 | 72.59 | 72.78 | 72.67 | -2.03% | 266,431 |
| Aug 19, 2024 | 73.77 | 74.39 | 73.33 | 74.29 | 74.06 | 0.73% | 174,315 |
| Aug 16, 2024 | 73.69 | 74.04 | 73.27 | 73.75 | 73.52 | 0.07% | 216,778 |
| Aug 15, 2024 | 73.49 | 74.44 | 73.05 | 73.70 | 73.47 | 1.35% | 241,299 |
| Aug 14, 2024 | 73.02 | 73.12 | 72.20 | 72.72 | 72.49 | 0.03% | 256,841 |
| Aug 13, 2024 | 72.66 | 72.95 | 72.17 | 72.70 | 72.47 | 1.38% | 193,104 |
| Aug 12, 2024 | 71.24 | 71.79 | 71.00 | 71.71 | 71.48 | -1.10% | 270,021 |
| Aug 9, 2024 | 73.35 | 73.35 | 71.64 | 72.51 | 72.28 | -0.92% | 319,062 |
| Aug 8, 2024 | 72.96 | 73.71 | 72.00 | 73.18 | 72.95 | 0.95% | 348,899 |
| Aug 7, 2024 | 76.18 | 76.37 | 72.18 | 72.49 | 72.26 | -1.96% | 645,301 |
| Aug 6, 2024 | 73.23 | 74.56 | 72.80 | 73.94 | 73.71 | 1.61% | 353,159 |
| Aug 5, 2024 | 71.37 | 73.81 | 70.55 | 72.77 | 72.54 | -3.50% | 590,838 |
| Aug 2, 2024 | 75.72 | 76.47 | 74.51 | 75.41 | 75.17 | -1.75% | 387,917 |
| Aug 1, 2024 | 77.21 | 78.08 | 75.74 | 76.75 | 76.51 | -1.15% | 468,459 |