Skip to main content
logo
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
107.00
-1.15 (-1.06%)
At close: Apr 22, 2026, 4:00 PM EDT
106.40
-0.60 (-0.56%)
After-hours: Apr 22, 2026, 4:51 PM EDT

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 2026109.05110.14106.43107.00107.00-1.06%734,061
Apr 21, 2026111.79113.21108.01108.15108.15-3.18%786,559
Apr 20, 2026112.08114.24111.61111.70111.70-1.19%709,794
Apr 17, 2026112.45113.51110.53113.04113.040.46%2,588,172
Apr 16, 2026113.44113.74111.00112.52112.52-1.13%704,446
Apr 15, 2026114.83115.70113.13113.81113.81-0.81%697,991
Apr 14, 2026113.79114.91112.60114.74114.742.19%831,954
Apr 13, 2026115.00115.23110.00112.28112.28-2.55%959,794
Apr 10, 2026116.35117.33114.55115.22115.221.23%478,626
Apr 9, 2026113.58115.03113.52113.82113.820.30%476,711
Apr 8, 2026114.26116.01113.40113.48113.481.10%927,392
Apr 7, 2026110.00112.59110.00112.24112.241.51%422,998
Apr 6, 2026112.72113.05110.54110.57110.57-2.01%390,379
Apr 2, 2026112.33113.80111.39112.84112.84-0.70%502,011
Apr 1, 2026113.03114.20112.05113.64113.641.54%629,319
Mar 31, 2026110.15112.19109.29111.92111.922.27%694,213
Mar 30, 2026112.76112.99109.30109.44109.44-2.29%721,332
Mar 27, 2026109.90112.61109.74112.00112.000.99%645,509
Mar 26, 2026110.39112.92110.31110.90110.900.18%807,249
Mar 25, 2026110.37111.10109.45110.70110.700.78%717,611
Mar 24, 2026107.79111.43107.50109.84109.840.64%795,307
Mar 23, 2026107.48110.76107.25109.14109.142.56%1,607,196
Mar 20, 2026110.09110.94105.30106.42106.42-3.71%2,161,744
Mar 19, 2026105.80110.64105.80110.52110.522.81%1,397,144
Mar 18, 2026106.25109.28104.99107.50107.50-0.46%4,843,389
Mar 17, 2026110.37110.46107.92108.00108.00-1.54%603,601
Mar 16, 2026112.35113.31109.46109.69109.69-0.63%659,708
Mar 13, 2026111.16112.00109.23110.38110.380.29%349,709
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