Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
89.48
+0.39 (0.44%)
At close: Jul 25, 2025, 4:00 PM
89.48
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 89.25 | 89.56 | 88.98 | 89.48 | 89.48 | 0.44% | 306,384 |
| Jul 24, 2025 | 88.97 | 89.96 | 88.90 | 89.09 | 89.09 | -1.46% | 445,982 |
| Jul 23, 2025 | 91.51 | 91.81 | 90.19 | 90.41 | 90.41 | 0.03% | 395,994 |
| Jul 22, 2025 | 89.79 | 90.54 | 89.62 | 90.38 | 90.38 | 0.87% | 425,202 |
| Jul 21, 2025 | 90.28 | 90.85 | 89.43 | 89.60 | 89.60 | -0.26% | 307,567 |
| Jul 18, 2025 | 88.81 | 90.07 | 88.66 | 89.83 | 89.83 | 1.71% | 560,718 |
| Jul 17, 2025 | 87.60 | 88.54 | 87.38 | 88.32 | 88.32 | 0.98% | 573,620 |
| Jul 16, 2025 | 86.74 | 87.47 | 85.98 | 87.46 | 87.46 | 0.81% | 500,093 |
| Jul 15, 2025 | 87.13 | 87.50 | 86.38 | 86.76 | 86.76 | -0.89% | 407,902 |
| Jul 14, 2025 | 87.56 | 87.82 | 86.68 | 87.54 | 87.54 | -0.35% | 533,576 |
| Jul 11, 2025 | 87.39 | 88.48 | 86.97 | 87.85 | 87.85 | -0.79% | 528,169 |
| Jul 10, 2025 | 87.02 | 88.60 | 86.77 | 88.55 | 88.55 | 0.47% | 428,251 |
| Jul 9, 2025 | 87.32 | 88.43 | 86.88 | 88.14 | 88.14 | 1.95% | 643,788 |
| Jul 8, 2025 | 85.85 | 86.80 | 85.55 | 86.45 | 86.45 | -0.68% | 533,119 |
| Jul 7, 2025 | 87.36 | 88.30 | 86.67 | 87.04 | 87.04 | -0.76% | 561,981 |
| Jul 3, 2025 | 85.72 | 87.85 | 85.48 | 87.71 | 87.71 | 3.63% | 468,406 |
| Jul 2, 2025 | 86.10 | 86.10 | 84.14 | 84.64 | 84.64 | -0.14% | 675,792 |
| Jul 1, 2025 | 84.95 | 85.86 | 83.63 | 84.76 | 84.76 | 1.19% | 598,374 |
| Jun 30, 2025 | 83.82 | 84.26 | 82.33 | 83.76 | 83.76 | -0.46% | 555,723 |
| Jun 27, 2025 | 85.19 | 85.87 | 83.71 | 84.15 | 84.15 | -1.46% | 1,168,380 |
| 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 |