Skip to main content
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
66.45
-0.65 (-0.97%)
At close: Jan 21, 2025, 4:00 PM
66.22
-0.23 (-0.35%)
Pre-market: Jan 22, 2025, 5:36 AM EST

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202567.6367.8166.3966.4566.45-0.97%483,678
Jan 17, 202567.8868.1466.9367.1067.10-0.75%565,313
Jan 16, 202567.3368.1167.2167.6167.610.55%400,114
Jan 15, 202568.1968.3667.2467.2467.241.72%616,394
Jan 14, 202566.6267.3265.7066.1066.10-0.56%498,079
Jan 13, 202565.5667.2865.4566.4766.471.13%805,685
Jan 10, 202566.5466.7765.0265.7365.73-4.13%589,927
Jan 8, 202569.1369.2667.9568.5668.56-1.95%514,797
Jan 7, 202569.0169.9668.7669.9269.921.58%632,477
Jan 6, 202569.2970.3868.7768.8368.83-0.12%680,891
Jan 3, 202569.5569.8368.4968.9168.91-0.32%698,711
Jan 2, 202568.6169.6668.1469.1369.132.08%436,066
Dec 31, 202468.8369.0267.3667.7267.72-1.05%917,722
Dec 30, 202468.1068.6767.0168.4468.440.78%472,794
Dec 27, 202468.7769.2767.3767.9167.91-1.94%1,152,812
Dec 26, 202470.2770.2968.9869.2569.25-1.42%443,434
Dec 24, 202470.5170.5169.4670.2570.252.18%468,635
Dec 23, 202469.4769.4867.7268.7568.751.82%848,687
Dec 20, 202466.3568.7366.3567.5267.520.60%1,937,416
Dec 19, 202467.4669.0467.1067.1267.12-0.10%1,398,086
Dec 18, 202471.4771.7067.1867.1967.19-5.99%999,801
Dec 17, 202473.1173.6671.2871.4771.47-2.19%804,635
Dec 16, 202472.9874.8672.6873.0773.070.79%980,250
Dec 13, 202474.0074.2371.7772.5072.50-2.29%1,595,206
Dec 12, 202476.7576.9673.6074.2074.20-7.47%2,471,674
Dec 11, 202479.0180.4078.8780.1980.191.03%608,290
Dec 10, 202478.4979.6178.0179.3779.371.04%461,783
Dec 9, 202479.4980.2878.2778.5578.55-0.56%373,490
Dec 6, 202478.8379.1578.0378.9978.991.01%427,832
Dec 5, 202478.3079.0077.4778.2078.20-0.70%530,573
Dec 4, 202479.6380.2178.4878.7578.75-1.04%333,462
Dec 3, 202481.4481.5279.5379.5879.58-2.61%523,898
Dec 2, 202481.5082.3280.4381.7181.710.11%359,113
Nov 29, 202481.5082.1681.2681.6281.620.04%216,535
Nov 27, 202481.3282.0981.1581.5981.590.57%310,600
Nov 26, 202481.5481.8680.6581.1381.13-1.09%287,050
Nov 25, 202481.6183.1781.6182.0282.021.59%507,402
Nov 22, 202480.6581.3280.3880.7480.740.82%513,467
Nov 21, 202479.2280.5278.9280.0880.080.88%364,774
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