Ormat Technologies, Inc. (TLV:ORA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,000
+120 (0.35%)
Mar 9, 2026, 5:29 PM IDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33,550.00 | 34,250.00 | 33,470.00 | 33,880.00 | 33,880.00 | 2.05% | 110,700 |
| Mar 5, 2026 | 33,600.00 | 33,600.00 | 32,910.00 | 33,200.00 | 33,200.00 | 0.79% | 175,876 |
| Mar 4, 2026 | 33,250.00 | 33,480.00 | 32,800.00 | 32,940.00 | 32,940.00 | -0.93% | 193,298 |
| Mar 2, 2026 | 32,840.00 | 33,530.00 | 32,010.00 | 33,250.00 | 33,250.00 | -0.45% | 308,658 |
| Feb 27, 2026 | 33,160.00 | 33,780.00 | 33,120.00 | 33,400.00 | 33,400.00 | -4.43% | 141,405 |
| Feb 26, 2026 | 35,570.00 | 36,480.00 | 34,780.00 | 34,950.00 | 34,950.00 | -1.80% | 160,679 |
| Feb 25, 2026 | 36,010.00 | 36,370.00 | 35,530.00 | 35,590.00 | 35,590.00 | -1.28% | 69,174 |
| Feb 24, 2026 | 35,600.00 | 36,500.00 | 35,500.00 | 36,050.00 | 36,050.00 | 1.55% | 66,884 |
| Feb 23, 2026 | 36,000.00 | 36,260.00 | 35,500.00 | 35,500.00 | 35,500.00 | -4.18% | 60,185 |
| Feb 20, 2026 | 37,150.00 | 37,560.00 | 36,800.00 | 37,050.00 | 37,050.00 | -1.38% | 207,250 |
| Feb 19, 2026 | 37,860.00 | 37,890.00 | 37,010.00 | 37,570.00 | 37,570.00 | -1.29% | 115,731 |
| Feb 18, 2026 | 38,650.00 | 39,210.00 | 37,800.00 | 38,060.00 | 38,060.00 | -0.89% | 82,054 |
| Feb 17, 2026 | 36,420.00 | 40,000.00 | 36,420.00 | 38,400.00 | 38,400.00 | 4.21% | 139,572 |
| Feb 16, 2026 | 36,620.00 | 37,160.00 | 36,210.00 | 36,850.00 | 36,850.00 | -0.51% | 52,734 |
| Feb 13, 2026 | 37,380.00 | 37,500.00 | 36,870.00 | 37,040.00 | 37,040.00 | -0.91% | 66,987 |
| Feb 12, 2026 | 37,990.00 | 38,530.00 | 37,100.00 | 37,380.00 | 37,380.00 | -0.27% | 107,533 |
| Feb 11, 2026 | 38,520.00 | 38,930.00 | 37,240.00 | 37,480.00 | 37,480.00 | -1.78% | 92,801 |
| Feb 10, 2026 | 37,670.00 | 38,200.00 | 37,670.00 | 38,160.00 | 38,160.00 | 0.26% | 73,849 |
| Feb 9, 2026 | 38,450.00 | 38,450.00 | 37,590.00 | 38,060.00 | 38,060.00 | 0.16% | 64,961 |
| Feb 6, 2026 | 38,000.00 | 38,190.00 | 37,550.00 | 38,000.00 | 38,000.00 | -4.04% | 72,673 |
| Feb 5, 2026 | 39,720.00 | 40,040.00 | 39,060.00 | 39,600.00 | 39,600.00 | -1.74% | 271,237 |
| Feb 4, 2026 | 40,650.00 | 41,010.00 | 40,170.00 | 40,300.00 | 40,300.00 | 1.00% | 95,217 |
| Feb 3, 2026 | 39,230.00 | 40,030.00 | 39,050.00 | 39,900.00 | 39,900.00 | 1.68% | 122,204 |
| Feb 2, 2026 | 38,970.00 | 39,300.00 | 38,700.00 | 39,240.00 | 39,240.00 | 0.18% | 61,836 |
| Jan 30, 2026 | 39,110.00 | 39,460.00 | 38,870.00 | 39,170.00 | 39,170.00 | -1.48% | 42,409 |
| Jan 29, 2026 | 39,610.00 | 39,770.00 | 39,100.00 | 39,760.00 | 39,760.00 | 2.05% | 69,874 |
| Jan 28, 2026 | 39,260.00 | 39,600.00 | 38,680.00 | 38,960.00 | 38,960.00 | 0.28% | 66,865 |
| Jan 27, 2026 | 38,730.00 | 39,040.00 | 38,260.00 | 38,850.00 | 38,850.00 | 0.31% | 68,389 |
| Jan 26, 2026 | 39,110.00 | 39,140.00 | 38,440.00 | 38,730.00 | 38,730.00 | -1.02% | 63,732 |
| Jan 23, 2026 | 38,930.00 | 39,240.00 | 38,740.00 | 39,130.00 | 39,130.00 | 0.51% | 226,920 |
| Jan 22, 2026 | 38,330.00 | 39,440.00 | 38,330.00 | 38,930.00 | 38,930.00 | 2.91% | 153,824 |
| Jan 21, 2026 | 37,600.00 | 37,830.00 | 36,870.00 | 37,830.00 | 37,830.00 | 2.52% | 84,893 |
| Jan 20, 2026 | 37,560.00 | 37,710.00 | 36,660.00 | 36,900.00 | 36,900.00 | -1.84% | 91,630 |
| Jan 19, 2026 | 37,150.00 | 37,680.00 | 36,960.00 | 37,590.00 | 37,590.00 | 1.13% | 49,506 |
| Jan 16, 2026 | 36,930.00 | 37,400.00 | 36,630.00 | 37,170.00 | 37,170.00 | 0.11% | 77,861 |
| Jan 15, 2026 | 38,000.00 | 38,370.00 | 36,360.00 | 37,130.00 | 37,130.00 | -2.08% | 158,582 |
| Jan 14, 2026 | 38,230.00 | 38,440.00 | 37,600.00 | 37,920.00 | 37,920.00 | -1.61% | 77,386 |
| Jan 13, 2026 | 37,890.00 | 40,380.00 | 37,780.00 | 38,540.00 | 38,540.00 | 3.52% | 120,986 |
| Jan 12, 2026 | 36,060.00 | 37,400.00 | 35,980.00 | 37,230.00 | 37,230.00 | 2.65% | 169,419 |
| Jan 9, 2026 | 36,100.00 | 36,510.00 | 35,930.00 | 36,270.00 | 36,270.00 | -1.31% | 28,749 |
| Jan 8, 2026 | 36,700.00 | 37,140.00 | 36,340.00 | 36,750.00 | 36,750.00 | -0.41% | 53,752 |
| Jan 7, 2026 | 37,110.00 | 37,950.00 | 36,640.00 | 36,900.00 | 36,900.00 | 1.43% | 166,542 |
| Jan 6, 2026 | 36,000.00 | 36,850.00 | 35,630.00 | 36,380.00 | 36,380.00 | 1.06% | 96,644 |
| Jan 5, 2026 | 36,030.00 | 37,070.00 | 35,640.00 | 36,000.00 | 36,000.00 | 1.69% | 144,217 |
| Jan 1, 2026 | 34,800.00 | 35,460.00 | 34,620.00 | 35,400.00 | 35,400.00 | 1.00% | 38,215 |
| Dec 31, 2025 | 35,430.00 | 35,930.00 | 35,050.00 | 35,050.00 | 35,050.00 | -2.85% | 105,578 |
| Dec 30, 2025 | 35,680.00 | 36,320.00 | 35,640.00 | 36,080.00 | 36,080.00 | 0.06% | 53,252 |
| Dec 29, 2025 | 36,210.00 | 36,350.00 | 35,620.00 | 36,060.00 | 36,060.00 | -0.80% | 32,130 |
| Dec 28, 2025 | 35,610.00 | 36,460.00 | 35,610.00 | 36,350.00 | 36,350.00 | 0.61% | 27,136 |
| Dec 25, 2025 | 36,430.00 | 36,770.00 | 35,630.00 | 36,130.00 | 36,130.00 | -0.74% | 118,822 |
| Dec 24, 2025 | 36,480.00 | 37,000.00 | 36,090.00 | 36,400.00 | 36,400.00 | -0.22% | 142,402 |
| Dec 23, 2025 | 36,060.00 | 36,480.00 | 35,810.00 | 36,480.00 | 36,480.00 | 2.41% | 95,215 |
| Dec 22, 2025 | 35,550.00 | 35,850.00 | 35,280.00 | 35,620.00 | 35,620.00 | 0.20% | 29,563 |
| Dec 21, 2025 | 35,900.00 | 35,900.00 | 35,280.00 | 35,550.00 | 35,550.00 | -0.97% | 15,847 |
| Dec 18, 2025 | 35,740.00 | 35,990.00 | 35,560.00 | 35,900.00 | 35,900.00 | 2.05% | 68,398 |
| Dec 17, 2025 | 36,120.00 | 36,260.00 | 34,890.00 | 35,180.00 | 35,180.00 | -3.88% | 50,216 |
| Dec 16, 2025 | 36,160.00 | 36,830.00 | 35,880.00 | 36,600.00 | 36,600.00 | 0.60% | 26,782 |
| Dec 15, 2025 | 36,990.00 | 37,150.00 | 35,990.00 | 36,380.00 | 36,380.00 | -1.25% | 34,067 |
| Dec 14, 2025 | 36,840.00 | 37,060.00 | 36,810.00 | 36,840.00 | 36,840.00 | - | 25,898 |
| Dec 11, 2025 | 36,120.00 | 36,840.00 | 35,940.00 | 36,840.00 | 36,840.00 | 1.60% | 38,768 |
| Dec 10, 2025 | 36,120.00 | 36,310.00 | 35,710.00 | 36,260.00 | 36,260.00 | 0.39% | 25,747 |
| Dec 9, 2025 | 35,390.00 | 36,290.00 | 35,190.00 | 36,120.00 | 36,120.00 | 1.03% | 55,171 |
| Dec 8, 2025 | 36,420.00 | 36,450.00 | 35,580.00 | 35,750.00 | 35,750.00 | -1.84% | 21,655 |
| Dec 7, 2025 | 36,690.00 | 36,750.00 | 36,290.00 | 36,420.00 | 36,420.00 | -0.63% | 18,452 |
| Dec 4, 2025 | 36,200.00 | 36,650.00 | 35,940.00 | 36,650.00 | 36,650.00 | 2.00% | 50,281 |
| Dec 3, 2025 | 36,130.00 | 36,300.00 | 35,520.00 | 35,930.00 | 35,930.00 | -2.12% | 57,285 |
| Dec 2, 2025 | 36,250.00 | 37,000.00 | 36,140.00 | 36,710.00 | 36,710.00 | 1.27% | 56,264 |
| Dec 1, 2025 | 36,780.00 | 36,780.00 | 36,170.00 | 36,250.00 | 36,250.00 | -1.04% | 43,678 |
| Nov 30, 2025 | 37,090.00 | 37,360.00 | 36,630.00 | 36,630.00 | 36,630.00 | -1.03% | 34,897 |
| Nov 27, 2025 | 36,600.00 | 37,020.00 | 36,400.00 | 37,010.00 | 37,010.00 | 0.35% | 122,224 |
| Nov 26, 2025 | 37,040.00 | 37,360.00 | 36,860.00 | 36,880.00 | 36,880.00 | 0.11% | 26,880 |
| Nov 25, 2025 | 36,190.00 | 37,030.00 | 36,070.00 | 36,840.00 | 36,840.00 | 2.65% | 47,676 |
| Nov 24, 2025 | 35,810.00 | 36,040.00 | 35,460.00 | 35,890.00 | 35,890.00 | 0.76% | 45,239 |
| Nov 23, 2025 | 35,780.00 | 36,180.00 | 35,620.00 | 35,620.00 | 35,620.00 | -0.45% | 20,851 |
| Nov 20, 2025 | 35,580.00 | 35,950.00 | 35,200.00 | 35,780.00 | 35,780.00 | 0.79% | 150,989 |
| Nov 19, 2025 | 35,200.00 | 35,670.00 | 35,000.00 | 35,500.00 | 35,500.00 | 0.31% | 146,014 |
| Nov 18, 2025 | 35,170.00 | 35,440.00 | 34,950.00 | 35,390.00 | 35,390.00 | -0.34% | 83,207 |
| Nov 17, 2025 | 35,150.00 | 35,510.00 | 34,540.00 | 35,510.00 | 35,510.00 | 0.94% | 36,738 |
| Nov 16, 2025 | 35,490.00 | 35,490.00 | 34,930.00 | 35,180.00 | 35,141.29 | -1.01% | 26,649 |
| Nov 13, 2025 | 35,610.00 | 36,080.00 | 35,400.00 | 35,540.00 | 35,500.90 | 0.11% | 73,585 |
| Nov 12, 2025 | 36,460.00 | 36,460.00 | 35,420.00 | 35,500.00 | 35,460.94 | -2.63% | 54,235 |
| Nov 11, 2025 | 36,820.00 | 36,820.00 | 36,090.00 | 36,460.00 | 36,419.89 | -2.02% | 71,342 |
| Nov 10, 2025 | 37,770.00 | 37,970.00 | 37,010.00 | 37,210.00 | 37,169.06 | -0.45% | 61,290 |
| Nov 9, 2025 | 37,150.00 | 37,490.00 | 36,900.00 | 37,380.00 | 37,338.87 | -0.19% | 22,178 |
| Nov 6, 2025 | 37,080.00 | 37,770.00 | 37,020.00 | 37,450.00 | 37,408.80 | 1.49% | 318,434 |
| Nov 5, 2025 | 35,610.00 | 36,950.00 | 35,610.00 | 36,900.00 | 36,859.40 | 1.85% | 167,753 |
| Nov 4, 2025 | 35,400.00 | 37,020.00 | 35,100.00 | 36,230.00 | 36,190.14 | 3.51% | 147,787 |
| Nov 3, 2025 | 34,730.00 | 35,110.00 | 34,410.00 | 35,000.00 | 34,961.49 | 0.78% | 48,854 |
| Nov 2, 2025 | 34,800.00 | 34,800.00 | 34,430.00 | 34,730.00 | 34,691.79 | -0.57% | 28,475 |
| Oct 30, 2025 | 34,720.00 | 35,020.00 | 34,500.00 | 34,930.00 | 34,891.57 | -1.49% | 174,106 |
| Oct 29, 2025 | 34,470.00 | 35,460.00 | 34,300.00 | 35,460.00 | 35,420.99 | 2.87% | 41,719 |
| Oct 28, 2025 | 34,470.00 | 34,780.00 | 34,370.00 | 34,470.00 | 34,432.08 | 0.61% | 41,658 |
| Oct 27, 2025 | 34,890.00 | 35,120.00 | 34,220.00 | 34,260.00 | 34,222.31 | -1.18% | 43,159 |
| Oct 26, 2025 | 34,540.00 | 34,900.00 | 34,540.00 | 34,670.00 | 34,631.86 | 0.38% | 17,774 |
| Oct 23, 2025 | 34,350.00 | 34,640.00 | 34,330.00 | 34,540.00 | 34,502.00 | -0.20% | 52,062 |
| Oct 22, 2025 | 34,780.00 | 35,200.00 | 34,610.00 | 34,610.00 | 34,571.92 | -1.51% | 66,602 |
| Oct 21, 2025 | 36,250.00 | 36,250.00 | 35,140.00 | 35,140.00 | 35,101.34 | -2.85% | 82,794 |
| Oct 20, 2025 | 35,740.00 | 36,300.00 | 35,740.00 | 36,170.00 | 36,130.20 | 1.20% | 63,034 |
| Oct 19, 2025 | 36,130.00 | 36,170.00 | 35,510.00 | 35,740.00 | 35,700.68 | -1.79% | 39,604 |
| Oct 16, 2025 | 35,960.00 | 36,470.00 | 35,960.00 | 36,390.00 | 36,349.96 | 0.83% | 75,520 |