Skip to main content
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
77.77
+2.65 (3.53%)
At close: Jun 6, 2025, 4:00 PM
80.00
+2.23 (2.87%)
After-hours: Jun 6, 2025, 7:52 PM EDT

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202577.0078.7776.9777.7777.773.53%578,320
Jun 5, 202574.3875.3673.8375.1275.121.24%479,207
Jun 4, 202575.4675.7474.0674.2074.20-1.29%258,543
Jun 3, 202574.3875.3274.0075.1775.171.93%373,263
Jun 2, 202574.0774.2973.2673.7573.75-0.78%324,119
May 30, 202573.4774.8573.1774.3374.330.94%478,839
May 29, 202573.1573.9773.0573.6473.641.53%404,851
May 28, 202573.0873.0871.9672.5372.530.19%366,365
May 27, 202572.4872.5571.6372.3972.391.20%325,924
May 23, 202570.8171.7270.6071.5371.530.82%306,847
May 22, 202571.7971.8070.4270.9570.95-2.49%342,848
May 21, 202573.3073.3672.1872.7672.76-1.50%349,791
May 20, 202574.9275.2273.6473.8773.75-1.83%276,750
May 19, 202574.8175.3974.0075.2575.130.36%408,911
May 16, 202574.9675.4774.4174.9874.86-0.24%433,739
May 15, 202574.2175.2873.7075.1675.042.90%372,928
May 14, 202573.7873.9371.9673.0472.92-0.46%519,713
May 13, 202574.2874.7073.2173.3873.26-0.93%461,509
May 12, 202576.3576.4673.0474.0773.95-1.02%477,772
May 9, 202574.2075.0074.1174.8374.710.97%321,853
May 8, 202576.2276.7772.6074.1173.992.49%574,430
May 7, 202571.9372.7371.6672.3172.190.39%432,596
May 6, 202571.1472.5171.0372.0371.911.21%368,232
May 5, 202571.3271.6570.7171.1771.05-1.44%347,588
May 2, 202572.1372.7871.8572.2172.090.56%289,684
May 1, 202572.5673.3871.6971.8171.69-1.09%369,548
Apr 30, 202573.2873.2971.8572.6072.48-1.31%935,776
Apr 29, 202572.9273.7972.7073.5673.440.46%375,428
Apr 28, 202573.0173.3872.6073.2273.100.08%238,521
Apr 25, 202572.2973.5572.1773.1673.040.61%264,021
Apr 24, 202572.4173.5272.0672.7272.601.51%396,411
Apr 23, 202573.0073.3270.9771.6471.52-1.19%380,082
Apr 22, 202571.6672.6171.5772.5072.382.44%542,890
Apr 21, 202571.3571.4770.0270.7770.65-1.15%292,084
Apr 17, 202570.1872.0170.1871.5971.471.76%514,025
Apr 16, 202570.9071.2669.7870.3570.23-1.03%394,342
Apr 15, 202570.7071.5770.4971.0870.960.84%398,816
Apr 14, 202570.0270.8269.6170.4970.370.66%512,155
Apr 11, 202568.8970.1467.2470.0369.922.19%542,275
Apr 10, 202568.2468.9866.9768.5368.42-1.32%441,951
Apr 9, 202566.2370.0564.3969.4569.344.59%798,638
Apr 8, 202569.2469.2465.4066.4066.29-2.74%724,239
Apr 7, 202567.3771.3967.1068.2768.16-0.10%909,480
Apr 4, 202569.3469.9767.4068.3468.23-3.50%781,317
Apr 3, 202571.4372.6770.7670.8270.70-0.66%612,832
Apr 2, 202570.3571.3970.2271.2971.170.73%320,992
Apr 1, 202570.7571.1569.8070.7770.65-385,669
Mar 31, 202569.8570.9769.5770.7770.650.28%469,138
Mar 28, 202570.3270.8270.0770.5770.450.66%316,683
Mar 27, 202569.9570.4969.6070.1170.000.43%295,370