Ormat Technologies, Inc. (ORA)

NYSE: ORA · Real-Time Price · USD

96.65

-2.16 (-2.19%)

At close: Sep 10, 2026, 4:00 PM EDT

95.67

-0.98 (-1.01%)

After-hours: Sep 10, 2026, 7:51 PM EDT

Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	104.46	105.21	102.61	105.10	104.99	1.49%	687,322
Jul 20, 2026	105.46	106.14	103.54	103.56	103.45	-1.09%	524,777
Jul 17, 2026	103.83	105.16	102.39	104.70	104.59	-0.13%	672,005
Jul 16, 2026	109.70	110.53	104.36	104.84	104.73	-4.43%	1,035,149
Jul 15, 2026	108.96	111.03	108.49	109.70	109.58	2.18%	736,256
Jul 14, 2026	108.88	109.81	107.27	107.36	107.24	0.51%	747,614
Jul 13, 2026	109.07	109.75	106.80	106.81	106.69	-2.70%	828,211
Jul 10, 2026	110.60	112.02	109.23	109.77	109.65	-0.54%	725,548
Jul 9, 2026	112.05	112.58	110.33	110.37	110.25	-0.69%	646,358
Jul 8, 2026	109.85	111.53	109.85	111.14	111.02	0.97%	762,339
Jul 7, 2026	112.68	113.43	108.58	110.07	109.95	-2.82%	720,954
Jul 6, 2026	112.00	113.70	111.29	113.26	113.14	0.62%	706,754
Jul 2, 2026	111.08	114.99	110.83	112.56	112.44	1.46%	1,009,077
Jul 1, 2026	106.63	111.84	106.20	110.94	110.82	1.87%	1,380,956