Ormat Technologies, Inc. (ORA)

NYSE: ORA · Real-Time Price · USD

91.49

+0.22 (0.24%)

At close: Sep 30, 2026, 4:00 PM EDT

92.82

+1.33 (1.45%)

After-hours: Sep 30, 2026, 7:56 PM EDT

Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	91.50	91.92	90.06	91.49	91.49	0.24%	723,607
Sep 29, 2026	90.12	91.91	89.31	91.27	91.27	1.01%	489,013
Sep 28, 2026	92.89	93.48	90.12	90.36	90.36	-3.49%	818,807
Sep 25, 2026	93.04	93.97	92.55	93.63	93.63	1.18%	508,772
Sep 24, 2026	93.70	93.70	91.25	92.54	92.54	-3.43%	1,016,269
Sep 23, 2026	97.61	98.00	95.43	95.83	95.83	-1.49%	435,348
Sep 22, 2026	96.25	97.63	95.75	97.28	97.28	0.79%	511,408
Sep 21, 2026	98.75	98.77	96.34	96.52	96.52	-0.84%	538,158
Sep 18, 2026	97.37	98.39	96.31	97.34	97.34	-0.03%	2,002,384
Sep 17, 2026	94.99	98.16	94.96	97.37	97.37	5.96%	1,142,943
Sep 16, 2026	92.26	92.60	90.62	91.89	91.89	0.76%	1,426,485
Sep 15, 2026	92.55	92.55	91.11	91.20	91.20	-0.96%	1,392,241
Sep 14, 2026	92.67	94.33	91.75	92.08	92.08	-2.96%	1,043,577
Sep 11, 2026	96.66	97.25	92.67	94.89	94.89	-1.82%	946,271
Sep 10, 2026	98.14	99.16	96.41	96.65	96.65	-2.19%	2,036,605
Sep 9, 2026	108.48	108.50	96.17	98.81	98.81	-8.48%	2,124,439
Sep 8, 2026	106.75	109.88	106.75	107.97	107.97	2.39%	864,053
Sep 4, 2026	105.10	106.00	103.78	105.45	105.45	1.21%	524,622
Sep 3, 2026	105.09	105.34	103.86	104.19	104.19	-0.48%	556,938
Sep 2, 2026	106.90	107.62	104.30	104.69	104.69	-2.42%	675,681
Sep 1, 2026	104.40	107.63	102.53	107.29	107.29	5.19%	1,022,286
Aug 31, 2026	102.92	103.38	101.47	102.00	102.00	-1.01%	511,117
Aug 28, 2026	104.93	104.95	102.34	103.04	103.04	-1.80%	412,700
Aug 27, 2026	103.61	105.56	103.42	104.93	104.93	1.42%	444,646
Aug 26, 2026	106.83	107.39	103.01	103.46	103.46	-2.62%	588,914
Aug 25, 2026	106.33	107.00	105.32	106.24	106.24	0.80%	499,645
Aug 24, 2026	107.50	107.61	104.13	105.40	105.40	-2.75%	703,541
Aug 21, 2026	108.94	110.69	107.92	108.38	108.38	0.07%	578,243
Aug 20, 2026	109.86	111.69	108.15	108.30	108.30	-1.83%	621,374
Aug 19, 2026	110.69	111.20	108.73	110.32	110.32	0.69%	612,223
Aug 18, 2026	112.94	113.50	109.57	109.68	109.56	-3.71%	695,273
Aug 17, 2026	114.43	115.18	113.30	113.91	113.79	-0.74%	474,944
Aug 14, 2026	113.69	115.69	113.57	114.76	114.63	1.09%	373,735
Aug 13, 2026	113.00	114.52	112.08	113.52	113.40	0.11%	591,320
Aug 12, 2026	115.63	117.01	112.61	113.40	113.28	-0.93%	1,126,670
Aug 11, 2026	113.25	115.69	112.22	114.46	114.33	2.47%	987,248
Aug 10, 2026	107.33	111.86	106.43	111.70	111.58	3.34%	1,074,880
Aug 7, 2026	107.84	110.23	107.00	108.09	107.97	0.66%	703,631
Aug 6, 2026	107.79	110.20	103.72	107.38	107.26	9.55%	1,666,484
Aug 5, 2026	99.39	99.48	97.91	98.02	97.91	-2.06%	1,099,557
Aug 4, 2026	100.02	100.43	98.07	100.08	99.97	2.10%	799,896
Aug 3, 2026	95.76	98.19	95.08	98.02	97.91	0.45%	872,960
Jul 31, 2026	98.18	98.18	96.47	97.58	97.47	0.90%	700,211
Jul 30, 2026	96.21	98.22	96.21	96.71	96.60	2.52%	978,915
Jul 29, 2026	98.13	98.13	93.09	94.33	94.23	-4.20%	1,433,376
Jul 28, 2026	100.40	100.90	96.83	98.47	98.36	-3.57%	1,060,515
Jul 27, 2026	100.03	102.61	99.69	102.12	102.01	2.74%	965,280
Jul 24, 2026	104.04	104.51	98.77	99.40	99.29	-4.28%	897,424
Jul 23, 2026	102.61	104.00	101.89	103.84	103.73	0.10%	937,349
Jul 22, 2026	104.56	105.51	103.46	103.74	103.63	-1.29%	504,219