Skip to main content
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
79.09
-0.29 (-0.37%)
Nov 21, 2024, 9:30 AM EST - Market open

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202478.7979.5178.7979.3879.380.03%240,472
Nov 19, 202478.6079.5778.3979.3679.24-0.05%415,296
Nov 18, 202478.8879.6878.2879.4079.280.49%522,923
Nov 15, 202479.9280.0078.8779.0178.89-0.60%299,348
Nov 14, 202479.6580.4579.0779.4979.370.34%404,309
Nov 13, 202480.6480.6479.1479.2279.10-0.38%431,837
Nov 12, 202483.6283.6279.4479.5279.40-5.15%772,919
Nov 11, 202483.9284.3083.0783.8483.710.85%596,238
Nov 8, 202482.8083.6182.8083.1383.010.10%543,545
Nov 7, 202481.6383.8580.7983.0582.931.38%689,666
Nov 6, 202480.2882.4180.1281.9281.800.07%775,480
Nov 5, 202480.6182.0680.3981.8681.741.24%381,646
Nov 4, 202479.3981.0579.0080.8680.742.73%406,508
Nov 1, 202479.4880.0378.4778.7178.59-0.39%420,213
Oct 31, 202480.2180.4278.9779.0278.90-1.41%414,582
Oct 30, 202481.4182.3980.1280.1580.03-1.04%369,662
Oct 29, 202480.8181.0780.1980.9980.87-0.55%333,528
Oct 28, 202480.9681.8880.2481.4481.323.26%429,656
Oct 25, 202478.2679.5277.8378.8778.751.13%323,956
Oct 24, 202478.5978.7577.7677.9977.87-0.64%601,370
Oct 23, 202479.0379.4977.9878.4978.37-1.06%249,758
Oct 22, 202480.0480.0478.5279.3379.21-1.15%264,412
Oct 21, 202479.1980.5378.9580.2580.132.48%525,063
Oct 18, 202477.4478.3376.7778.3178.191.35%443,672
Oct 17, 202478.8978.8977.1877.2777.15-1.93%368,920
Oct 16, 202477.7678.8077.4478.7978.672.30%374,227
Oct 15, 202477.4477.6176.4477.0276.900.16%460,392
Oct 14, 202476.1677.0475.5676.9076.781.18%249,114
Oct 11, 202474.8676.2874.8676.0075.891.25%276,410
Oct 10, 202475.5475.6374.5575.0674.95-1.13%418,649
Oct 9, 202475.2176.5874.7675.9275.810.86%358,292
Oct 8, 202475.9276.1075.1975.2775.16-0.83%359,087
Oct 7, 202475.7476.3175.4275.9075.79-0.21%249,406
Oct 4, 202475.7076.1875.1176.0675.950.72%241,664
Oct 3, 202476.1276.1875.3475.5275.41-0.89%333,212
Oct 2, 202475.9976.5175.4976.2076.09-0.59%359,677
Oct 1, 202476.7776.9775.7676.6576.53-0.38%310,838
Sep 30, 202477.5377.5876.4676.9476.82-0.68%630,028
Sep 27, 202477.7778.2777.1677.4777.350.53%227,029
Sep 26, 202477.4777.8477.0177.0676.940.51%560,792
Sep 25, 202475.7176.9575.5076.6776.551.33%293,571
Sep 24, 202476.2176.3275.5475.6675.55-259,927
Sep 23, 202475.6076.1575.1575.6675.550.17%303,222
Sep 20, 202475.0075.8374.9475.5375.420.90%878,591
Sep 19, 202475.9775.9774.1474.8674.75-0.66%341,176
Sep 18, 202475.4676.6874.7875.3675.25-0.28%292,182
Sep 17, 202474.8976.7974.8975.5775.460.68%284,814
Sep 16, 202475.7575.7574.1275.0674.95-1.15%389,926
Sep 13, 202475.1876.3074.4975.9375.822.28%311,131
Sep 12, 202473.4374.2972.8874.2474.130.73%285,934
Sep 11, 202472.9573.9572.7173.7073.591.57%250,879
Sep 10, 202472.0472.6971.6572.5672.450.76%209,096
Sep 9, 202472.4672.7471.8272.0171.90-1.09%266,585
Sep 6, 202473.9373.9372.3572.8072.69-1.19%162,360
Sep 5, 202473.4974.0473.0173.6873.571.03%181,558
Sep 4, 202472.2373.5472.1172.9372.820.29%200,344
Sep 3, 202473.5273.9672.1172.7272.61-2.43%312,190
Aug 30, 202474.4174.6873.0374.5374.420.77%248,964
Aug 29, 202474.0074.5573.2473.9673.850.58%355,154
Aug 28, 202474.2174.6673.5273.5373.42-1.14%302,391
Aug 27, 202474.1974.7273.6874.3874.27-0.43%266,691
Aug 26, 202474.9875.4874.6874.7074.590.05%236,358
Aug 23, 202473.1674.9472.9074.6674.552.95%292,280
Aug 22, 202473.0973.2172.2772.5272.41-0.83%273,296
Aug 21, 202472.3473.7172.3473.1373.020.48%325,164
Aug 20, 202473.9174.2072.5972.7872.67-2.03%266,431
Aug 19, 202473.7774.3973.3374.2974.060.73%174,315
Aug 16, 202473.6974.0473.2773.7573.520.07%216,778
Aug 15, 202473.4974.4473.0573.7073.471.35%241,299
Aug 14, 202473.0273.1272.2072.7272.490.03%256,841
Aug 13, 202472.6672.9572.1772.7072.471.38%193,104
Aug 12, 202471.2471.7971.0071.7171.48-1.10%270,021
Aug 9, 202473.3573.3571.6472.5172.28-0.92%319,062
Aug 8, 202472.9673.7172.0073.1872.950.95%348,899
Aug 7, 202476.1876.3772.1872.4972.26-1.96%645,301
Aug 6, 202473.2374.5672.8073.9473.711.61%353,159
Aug 5, 202471.3773.8170.5572.7772.54-3.50%590,838
Aug 2, 202475.7276.4774.5175.4175.17-1.75%387,917
Aug 1, 202477.2178.0875.7476.7576.51-1.15%468,459
Jul 31, 202477.1278.5176.5977.6477.401.44%658,038
Jul 30, 202476.1577.1575.7676.5476.300.37%372,583
Jul 29, 202477.3577.7975.5076.2676.02-2.43%404,501
Jul 26, 202477.3278.3276.8878.1677.912.72%398,455
Jul 25, 202476.2276.9975.4476.0975.85-0.72%401,508
Jul 24, 202476.2478.2876.2476.6476.400.55%573,471
Jul 23, 202475.0976.9574.9376.2275.981.34%323,588
Jul 22, 202474.7075.5473.5975.2174.971.73%485,442
Jul 19, 202475.0775.0973.5773.9373.70-1.49%301,298
Jul 18, 202475.4876.4474.4675.0574.81-0.48%266,437
Jul 17, 202475.5377.0675.3775.4175.17-0.83%365,811
Jul 16, 202473.1876.0872.9976.0475.804.22%564,871
Jul 15, 202473.9274.1372.8372.9672.73-3.02%505,645
Jul 12, 202474.8276.0474.6575.2374.991.68%470,477
Jul 11, 202473.5074.6173.1973.9973.762.85%422,523
Jul 10, 202471.0672.1070.7071.9471.711.88%304,940
Jul 9, 202471.0971.8070.5370.6170.39-0.73%489,286
Jul 8, 202470.9171.7470.7471.1370.910.42%424,836
Jul 5, 202470.6171.3770.2670.8370.610.57%358,962
Jul 3, 202469.7071.1869.6570.4370.211.66%330,876
Jul 2, 202468.8869.9568.6969.2869.060.12%544,694