Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
99.93
-0.39 (-0.39%)
At close: Oct 2, 2025, 4:00 PM EDT
99.93
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:46 PM EDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 99.27 | 101.08 | 98.79 | 99.93 | - | -0.39% | 453,128 |
| Oct 1, 2025 | 95.61 | 101.15 | 95.57 | 100.32 | 100.32 | 4.23% | 934,187 |
| Sep 30, 2025 | 96.50 | 96.92 | 95.40 | 96.25 | 96.25 | 0.72% | 519,143 |
| Sep 29, 2025 | 95.00 | 95.79 | 94.33 | 95.56 | 95.56 | 0.73% | 488,012 |
| Sep 26, 2025 | 93.50 | 94.98 | 93.28 | 94.87 | 94.87 | 1.24% | 404,408 |
| Sep 25, 2025 | 92.89 | 93.82 | 92.43 | 93.71 | 93.71 | 0.94% | 463,913 |
| Sep 24, 2025 | 93.51 | 94.24 | 92.76 | 92.84 | 92.84 | -1.00% | 334,168 |
| Sep 23, 2025 | 92.35 | 93.84 | 91.99 | 93.78 | 93.78 | 1.20% | 407,179 |
| Sep 22, 2025 | 92.40 | 92.97 | 91.64 | 92.67 | 92.67 | 0.19% | 497,212 |
| Sep 19, 2025 | 93.79 | 93.98 | 92.24 | 92.49 | 92.49 | -1.61% | 1,097,554 |
| Sep 18, 2025 | 92.43 | 94.74 | 92.43 | 94.00 | 94.00 | 1.58% | 503,244 |
| Sep 17, 2025 | 92.37 | 94.01 | 92.09 | 92.54 | 92.54 | 1.64% | 828,987 |
| Sep 16, 2025 | 91.69 | 92.24 | 90.97 | 91.05 | 91.05 | -0.76% | 359,089 |
| Sep 15, 2025 | 91.34 | 92.30 | 90.77 | 91.75 | 91.75 | 0.33% | 380,451 |
| Sep 12, 2025 | 91.56 | 91.98 | 90.99 | 91.45 | 91.45 | -0.51% | 250,513 |
| Sep 11, 2025 | 90.88 | 92.53 | 90.80 | 91.92 | 91.92 | 0.96% | 394,898 |
| Sep 10, 2025 | 90.57 | 91.57 | 90.31 | 91.05 | 91.05 | 0.88% | 423,885 |
| Sep 9, 2025 | 90.42 | 90.58 | 89.70 | 90.26 | 90.26 | -0.40% | 379,105 |
| Sep 8, 2025 | 91.72 | 91.72 | 90.25 | 90.62 | 90.62 | -0.53% | 402,774 |
| 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 |