Skip to main content
logo
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
109.77
-0.60 (-0.54%)
At close: Jul 10, 2026, 4:00 PM EDT
109.70
-0.07 (-0.06%)
After-hours: Jul 10, 2026, 7:59 PM EDT

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026110.60112.02109.23109.77109.77-0.54%652,911
Jul 9, 2026112.05112.58110.33110.37110.37-0.69%646,331
Jul 8, 2026109.85111.53109.85111.14111.140.97%701,862
Jul 7, 2026112.68113.43108.58110.07110.07-2.82%654,675
Jul 6, 2026112.00113.70111.29113.26113.260.62%628,259
Jul 2, 2026111.08114.99110.83112.56112.561.46%916,769
Jul 1, 2026106.63111.84106.20110.94110.941.87%1,380,128
Jun 30, 2026110.58110.86108.48108.90108.90-1.42%1,142,014
Jun 29, 2026115.92116.20108.01110.47110.47-4.87%1,264,442
Jun 26, 2026118.48120.09115.97116.12116.12-3.26%1,668,190
Jun 25, 2026125.42125.42119.79120.03120.03-3.34%701,353
Jun 24, 2026123.86125.16123.17124.18124.180.71%623,730
Jun 23, 2026126.11127.34123.00123.30123.30-4.82%959,024
Jun 22, 2026129.60131.04127.85129.55129.551.46%800,010
Jun 18, 2026127.60131.25126.40127.68127.681.24%1,383,365
Jun 17, 2026126.63129.90124.97126.12126.12-5.85%1,142,916
Jun 16, 2026138.30138.77132.17133.96133.96-3.42%878,665
Jun 15, 2026138.99138.99136.65138.71138.710.40%585,538
Jun 12, 2026138.11139.22134.30138.16138.161.28%435,998
Jun 11, 2026138.47138.98136.00136.41136.41-0.20%833,769
Jun 10, 2026137.67139.05136.50136.69136.69-1.08%876,090
Jun 9, 2026135.99139.62134.38138.18138.181.25%1,259,419
Jun 8, 2026142.12143.69136.04136.47136.47-2.52%850,899
Jun 5, 2026141.83142.32138.40140.00140.00-1.72%720,914
Jun 4, 2026142.63144.35139.45142.45142.45-1.83%872,267
Jun 3, 2026144.78146.39143.95145.10145.100.43%1,093,344
Jun 2, 2026137.00144.72136.43144.48144.485.76%899,421
Jun 1, 2026136.53137.98135.55136.61136.61-0.45%567,897
May 29, 2026137.70139.36136.20137.23137.23-0.33%781,738
May 28, 2026138.10139.07136.69137.68137.68-1.44%539,074
May 27, 2026138.35141.62137.00139.69139.690.44%943,004
May 26, 2026138.00139.85136.04139.08139.084.21%748,382
May 22, 2026134.35135.34132.68133.46133.46-0.31%625,259
May 21, 2026131.86135.46131.77133.88133.881.59%537,927
May 20, 2026131.00133.28130.23131.78131.780.93%630,296
May 19, 2026128.42132.00127.80130.68130.561.11%724,690
May 18, 2026130.96131.72128.00129.24129.12-1.73%990,078
May 15, 2026132.15133.48129.81131.52131.40-2.90%1,551,321
May 14, 2026137.28138.52132.23135.45135.331.54%2,066,542
May 13, 2026132.32135.33130.00133.39133.275.70%2,722,493
May 12, 2026123.96126.86122.83126.20126.082.08%1,236,376
May 11, 2026122.44125.37122.01123.63123.521.61%1,232,545
May 8, 2026122.69123.02119.43121.67121.56-0.69%861,637
May 7, 2026122.94127.23119.28122.52122.416.67%2,390,793
May 6, 2026116.73117.27114.73114.86114.75-0.42%1,273,643
May 5, 2026115.60115.73114.22115.34115.230.56%683,562
May 4, 2026113.17114.88112.67114.70114.591.06%417,219
May 1, 2026114.47114.65113.04113.50113.40-1.22%408,832
Apr 30, 2026111.10115.53111.10114.90114.794.15%635,913
Apr 29, 2026113.01113.12109.63110.32110.22-2.41%542,671