Skip to main content
logo
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
136.61
-0.62 (-0.45%)
At close: Jun 1, 2026, 4:00 PM EDT
136.65
+0.04 (0.03%)
After-hours: Jun 1, 2026, 7:40 PM EDT

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 2026113.66114.60112.00113.05112.95-0.89%649,665
Apr 27, 2026113.93114.59113.30114.07113.970.63%463,967
Apr 24, 2026114.26114.26112.44113.36113.26-0.21%391,317
Apr 23, 2026111.21113.75110.21113.60113.506.17%1,590,213
Apr 22, 2026109.05110.14106.43107.00106.90-1.06%779,009
Apr 21, 2026111.79113.21108.01108.15108.05-3.18%813,297
Apr 20, 2026112.08114.24111.61111.70111.60-1.19%709,845
Apr 17, 2026112.45113.51110.53113.04112.940.46%2,588,569
Apr 16, 2026113.44113.74111.00112.52112.42-1.13%704,447
Apr 15, 2026114.83115.70113.13113.81113.71-0.81%698,403
Apr 14, 2026113.79114.91112.60114.74114.632.19%832,637
Apr 13, 2026115.00115.23110.00112.28112.18-2.55%959,795
Apr 10, 2026116.35117.33114.55115.22115.111.23%478,633
Apr 9, 2026113.58115.03113.52113.82113.720.30%476,712
Apr 8, 2026114.26116.01113.40113.48113.381.10%927,475
Apr 7, 2026110.00112.59110.00112.24112.141.51%423,295
Apr 6, 2026112.72113.05110.54110.57110.47-2.01%390,518
Apr 2, 2026112.33113.80111.39112.84112.74-0.70%502,041
Apr 1, 2026113.03114.20112.05113.64113.541.54%629,350
Mar 31, 2026110.15112.19109.29111.92111.822.27%694,223
Mar 30, 2026112.76112.99109.30109.44109.34-2.29%723,731
Mar 27, 2026109.90112.61109.74112.00111.900.99%649,932
Mar 26, 2026110.39112.92110.31110.90110.800.18%807,317
Mar 25, 2026110.37111.10109.45110.70110.600.78%717,684
Mar 24, 2026107.79111.43107.50109.84109.740.64%795,316
Mar 23, 2026107.48110.76107.25109.14109.042.56%1,607,248
Mar 20, 2026110.09110.94105.30106.42106.32-3.71%2,268,208