Skip to main content
logo
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
110.06
+1.67 (1.54%)
Mar 12, 2026, 4:00 PM EDT - Market closed

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026108.60111.76107.96110.06110.061.54%592,146
Mar 11, 2026109.94110.23107.51108.39108.39-2.21%638,304
Mar 10, 2026110.00111.79109.81110.84110.840.90%710,399
Mar 9, 2026107.84109.92106.22109.85109.730.87%691,391
Mar 6, 2026108.10109.65106.74108.90108.781.01%893,316
Mar 5, 2026108.43108.43105.96107.81107.690.03%509,723
Mar 4, 2026107.44108.51105.80107.78107.661.62%710,587
Mar 3, 2026105.16106.96103.03106.06105.94-1.02%726,503
Mar 2, 2026104.59108.03104.59107.15107.033.33%1,052,839
Feb 27, 2026105.58106.02100.84103.70103.59-2.60%1,154,509
Feb 26, 2026115.40117.00105.51106.47106.35-9.05%1,627,291
Feb 25, 2026116.20117.45114.82117.06116.931.04%685,337
Feb 24, 2026115.07116.50113.91115.85115.720.57%490,490
Feb 23, 2026116.34117.40113.83115.19115.06-0.63%572,993
Feb 20, 2026119.33119.59115.01115.92115.79-3.44%870,343
Feb 19, 2026119.57120.60117.93120.05119.92-0.82%924,710
Feb 18, 2026123.07124.24120.32121.04120.91-2.56%723,351
Feb 17, 2026127.69127.79122.55124.22124.085.10%1,426,111
Feb 13, 2026116.26119.43114.91118.19118.06-1.84%742,679
Feb 12, 2026123.35123.51120.20120.40120.27-2.22%519,827
Feb 11, 2026125.29126.02120.45123.13123.00-0.72%549,730
Feb 10, 2026122.76124.74122.10124.02123.881.18%490,708
Feb 9, 2026121.84123.93121.51122.57122.44-0.47%627,039
Feb 6, 2026122.86124.50122.42123.15123.021.56%684,415
Feb 5, 2026126.42127.64119.14121.26121.13-4.37%1,146,050
Feb 4, 2026132.54132.58123.55126.80126.66-2.24%846,746
Feb 3, 2026128.00130.12127.64129.71129.573.13%610,735
Feb 2, 2026124.84126.27124.71125.77125.630.66%568,241
Jan 30, 2026126.98128.14124.17124.94124.80-2.41%455,738
Jan 29, 2026128.25128.97126.03128.02127.880.04%706,554
Jan 28, 2026125.85128.53125.02127.97127.831.40%512,696
Jan 27, 2026124.05126.36123.49126.20126.062.11%459,697
Jan 26, 2026123.74124.27122.98123.59123.450.14%383,910
Jan 23, 2026123.11124.09122.57123.42123.290.34%452,761
Jan 22, 2026125.02125.35122.45123.00122.870.82%606,819
Jan 21, 2026118.45122.11118.27122.00121.873.69%632,874
Jan 20, 2026117.23117.85115.64117.66117.53-0.25%546,130
Jan 16, 2026116.80119.35115.35117.95117.821.76%1,170,440
Jan 15, 2026119.79120.11115.42115.91115.78-3.18%925,799
Jan 14, 2026120.26120.91119.33119.72119.59-0.61%544,027
Jan 13, 2026124.11124.11119.20120.45120.321.18%736,913
Jan 12, 2026115.80119.51115.80119.05118.923.21%546,309
Jan 9, 2026115.97118.51114.81115.35115.221.17%572,927
Jan 8, 2026116.15116.81113.30114.02113.90-2.08%362,146
Jan 7, 2026119.00119.00115.47116.44116.31-0.05%497,895
Jan 6, 2026115.11117.25113.86116.50116.371.55%571,299
Jan 5, 2026116.78116.95112.52114.72114.590.87%583,436
Jan 2, 2026111.32114.02110.71113.73113.612.95%462,863
Dec 31, 2025111.55111.72110.13110.47110.35-1.08%348,623
Dec 30, 2025112.89113.48111.53111.68111.56-0.83%380,088