Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
84.15
-1.25 (-1.46%)
At close: Jun 27, 2025, 4:00 PM
84.75
+0.60 (0.71%)
Pre-market: Jun 30, 2025, 6:55 AM EDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 85.19 | 85.87 | 83.71 | 84.15 | 84.15 | -1.46% | 1,030,062 |
| Jun 26, 2025 | 85.37 | 86.17 | 85.03 | 85.40 | 85.40 | 0.06% | 397,239 |
| Jun 25, 2025 | 86.12 | 86.27 | 84.95 | 85.35 | 85.35 | -1.09% | 516,564 |
| Jun 24, 2025 | 86.94 | 87.20 | 85.87 | 86.29 | 86.29 | -0.35% | 504,822 |
| Jun 23, 2025 | 85.02 | 86.72 | 84.75 | 86.59 | 86.59 | 2.88% | 881,665 |
| Jun 20, 2025 | 85.23 | 86.00 | 83.98 | 84.17 | 84.17 | -0.93% | 1,344,349 |
| Jun 18, 2025 | 81.36 | 85.44 | 80.82 | 84.96 | 84.96 | 6.04% | 1,108,610 |
| Jun 17, 2025 | 79.96 | 81.07 | 79.20 | 80.12 | 80.12 | 0.10% | 645,431 |
| Jun 16, 2025 | 80.08 | 80.84 | 79.69 | 80.04 | 80.04 | 1.39% | 365,004 |
| Jun 13, 2025 | 78.46 | 79.15 | 78.24 | 78.94 | 78.94 | -0.27% | 307,851 |
| Jun 12, 2025 | 78.48 | 79.67 | 78.28 | 79.15 | 79.15 | -0.69% | 321,727 |
| Jun 11, 2025 | 79.50 | 80.18 | 79.20 | 79.70 | 79.70 | 0.89% | 503,120 |
| Jun 10, 2025 | 77.88 | 79.40 | 77.88 | 79.00 | 79.00 | 1.50% | 493,081 |
| Jun 9, 2025 | 78.23 | 78.71 | 77.47 | 77.83 | 77.83 | 0.08% | 387,780 |
| Jun 6, 2025 | 77.00 | 78.77 | 76.97 | 77.77 | 77.77 | 3.53% | 578,320 |
| Jun 5, 2025 | 74.38 | 75.36 | 73.83 | 75.12 | 75.12 | 1.24% | 479,207 |
| Jun 4, 2025 | 75.46 | 75.74 | 74.06 | 74.20 | 74.20 | -1.29% | 258,543 |
| Jun 3, 2025 | 74.38 | 75.32 | 74.00 | 75.17 | 75.17 | 1.93% | 373,263 |
| Jun 2, 2025 | 74.07 | 74.29 | 73.26 | 73.75 | 73.75 | -0.78% | 324,119 |
| May 30, 2025 | 73.47 | 74.85 | 73.17 | 74.33 | 74.33 | 0.94% | 478,839 |
| May 29, 2025 | 73.15 | 73.97 | 73.05 | 73.64 | 73.64 | 1.53% | 404,851 |
| May 28, 2025 | 73.08 | 73.08 | 71.96 | 72.53 | 72.53 | 0.19% | 366,365 |
| May 27, 2025 | 72.48 | 72.55 | 71.63 | 72.39 | 72.39 | 1.20% | 325,924 |
| May 23, 2025 | 70.81 | 71.72 | 70.60 | 71.53 | 71.53 | 0.82% | 306,847 |
| May 22, 2025 | 71.79 | 71.80 | 70.42 | 70.95 | 70.95 | -2.49% | 342,848 |
| May 21, 2025 | 73.30 | 73.36 | 72.18 | 72.76 | 72.76 | -1.50% | 349,791 |
| May 20, 2025 | 74.92 | 75.22 | 73.64 | 73.87 | 73.75 | -1.83% | 276,750 |
| May 19, 2025 | 74.81 | 75.39 | 74.00 | 75.25 | 75.13 | 0.36% | 408,911 |
| May 16, 2025 | 74.96 | 75.47 | 74.41 | 74.98 | 74.86 | -0.24% | 433,739 |
| May 15, 2025 | 74.21 | 75.28 | 73.70 | 75.16 | 75.04 | 2.90% | 372,928 |
| May 14, 2025 | 73.78 | 73.93 | 71.96 | 73.04 | 72.92 | -0.46% | 519,713 |
| May 13, 2025 | 74.28 | 74.70 | 73.21 | 73.38 | 73.26 | -0.93% | 461,509 |
| May 12, 2025 | 76.35 | 76.46 | 73.04 | 74.07 | 73.95 | -1.02% | 477,772 |
| May 9, 2025 | 74.20 | 75.00 | 74.11 | 74.83 | 74.71 | 0.97% | 321,853 |
| May 8, 2025 | 76.22 | 76.77 | 72.60 | 74.11 | 73.99 | 2.49% | 574,430 |
| May 7, 2025 | 71.93 | 72.73 | 71.66 | 72.31 | 72.19 | 0.39% | 432,596 |
| May 6, 2025 | 71.14 | 72.51 | 71.03 | 72.03 | 71.91 | 1.21% | 368,232 |
| May 5, 2025 | 71.32 | 71.65 | 70.71 | 71.17 | 71.05 | -1.44% | 347,588 |
| May 2, 2025 | 72.13 | 72.78 | 71.85 | 72.21 | 72.09 | 0.56% | 289,684 |
| May 1, 2025 | 72.56 | 73.38 | 71.69 | 71.81 | 71.69 | -1.09% | 369,548 |
| Apr 30, 2025 | 73.28 | 73.29 | 71.85 | 72.60 | 72.48 | -1.31% | 935,776 |
| Apr 29, 2025 | 72.92 | 73.79 | 72.70 | 73.56 | 73.44 | 0.46% | 375,428 |
| Apr 28, 2025 | 73.01 | 73.38 | 72.60 | 73.22 | 73.10 | 0.08% | 238,521 |
| Apr 25, 2025 | 72.29 | 73.55 | 72.17 | 73.16 | 73.04 | 0.61% | 264,021 |
| Apr 24, 2025 | 72.41 | 73.52 | 72.06 | 72.72 | 72.60 | 1.51% | 396,411 |
| Apr 23, 2025 | 73.00 | 73.32 | 70.97 | 71.64 | 71.52 | -1.19% | 380,082 |
| Apr 22, 2025 | 71.66 | 72.61 | 71.57 | 72.50 | 72.38 | 2.44% | 542,890 |
| Apr 21, 2025 | 71.35 | 71.47 | 70.02 | 70.77 | 70.65 | -1.15% | 292,084 |
| Apr 17, 2025 | 70.18 | 72.01 | 70.18 | 71.59 | 71.47 | 1.76% | 514,025 |
| Apr 16, 2025 | 70.90 | 71.26 | 69.78 | 70.35 | 70.23 | -1.03% | 394,342 |