Ormat Technologies, Inc. (TLV:ORA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 36,650
+720 (2.00%)
Dec 4, 2025, 5:24 PM IDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 35,480.00 | 36,100.00 | 35,400.00 | 36,090.00 | 36,050.29 | 4.22% | 70,154 |
| Oct 12, 2025 | 34,440.00 | 34,970.00 | 34,400.00 | 34,630.00 | 34,591.90 | -0.49% | 41,869 |
| Oct 9, 2025 | 34,740.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,761.71 | 1.05% | 73,909 |
| Oct 8, 2025 | 34,290.00 | 34,490.00 | 34,160.00 | 34,440.00 | 34,402.11 | 4.27% | 73,556 |
| Oct 5, 2025 | 33,600.00 | 33,640.00 | 33,010.00 | 33,030.00 | 32,993.66 | 3.87% | 89,607 |
| Sep 30, 2025 | 31,810.00 | 32,120.00 | 31,630.00 | 31,800.00 | 31,765.01 | 1.37% | 142,679 |
| Sep 29, 2025 | 32,080.00 | 32,080.00 | 31,240.00 | 31,370.00 | 31,335.49 | -1.78% | 121,445 |
| Sep 28, 2025 | 32,400.00 | 32,400.00 | 31,900.00 | 31,940.00 | 31,904.86 | 2.27% | 32,745 |
| Sep 25, 2025 | 31,160.00 | 31,330.00 | 30,900.00 | 31,230.00 | 31,195.64 | 1.56% | 154,477 |
| Sep 21, 2025 | 30,710.00 | 30,890.00 | 30,130.00 | 30,750.00 | 30,716.17 | -1.69% | 35,081 |
| Sep 18, 2025 | 31,080.00 | 31,340.00 | 30,840.00 | 31,280.00 | 31,245.58 | 0.90% | 64,241 |
| Sep 17, 2025 | 30,510.00 | 31,330.00 | 30,300.00 | 31,000.00 | 30,965.89 | 1.24% | 117,202 |
| Sep 16, 2025 | 30,510.00 | 30,850.00 | 30,170.00 | 30,620.00 | 30,586.31 | -0.07% | 45,628 |
| Sep 15, 2025 | 30,170.00 | 30,760.00 | 30,070.00 | 30,640.00 | 30,606.29 | 1.56% | 38,040 |
| Sep 14, 2025 | 30,210.00 | 30,270.00 | 30,090.00 | 30,170.00 | 30,136.81 | -1.08% | 14,584 |
| Sep 11, 2025 | 30,510.00 | 30,640.00 | 30,240.00 | 30,500.00 | 30,466.44 | 0.49% | 48,247 |
| Sep 10, 2025 | 30,030.00 | 30,400.00 | 29,960.00 | 30,350.00 | 30,316.61 | 0.33% | 27,153 |
| Sep 9, 2025 | 29,930.00 | 30,400.00 | 29,840.00 | 30,250.00 | 30,216.72 | -0.36% | 38,350 |
| Sep 8, 2025 | 30,590.00 | 30,610.00 | 30,240.00 | 30,360.00 | 30,326.60 | -0.03% | 29,684 |
| Sep 7, 2025 | 30,590.00 | 30,620.00 | 30,370.00 | 30,370.00 | 30,336.59 | -0.59% | 12,529 |
| Sep 4, 2025 | 30,440.00 | 30,760.00 | 30,370.00 | 30,550.00 | 30,516.39 | 0.36% | 66,471 |
| Sep 3, 2025 | 30,850.00 | 30,860.00 | 30,440.00 | 30,440.00 | 30,406.51 | -0.20% | 43,549 |
| Sep 2, 2025 | 30,500.00 | 30,810.00 | 30,280.00 | 30,500.00 | 30,466.44 | - | 85,550 |
| Sep 1, 2025 | 30,560.00 | 30,860.00 | 30,450.00 | 30,500.00 | 30,466.44 | -1.17% | 31,484 |
| Aug 31, 2025 | 30,610.00 | 30,930.00 | 30,370.00 | 30,860.00 | 30,826.05 | -0.03% | 23,673 |
| Aug 28, 2025 | 30,960.00 | 31,150.00 | 30,630.00 | 30,870.00 | 30,836.04 | 0.49% | 201,721 |
| Aug 27, 2025 | 30,640.00 | 30,970.00 | 30,550.00 | 30,720.00 | 30,686.20 | 0.49% | 40,159 |
| Aug 26, 2025 | 31,160.00 | 31,180.00 | 30,540.00 | 30,570.00 | 30,536.37 | -3.35% | 60,006 |
| Aug 25, 2025 | 32,000.00 | 32,270.00 | 31,630.00 | 31,630.00 | 31,595.20 | -1.65% | 41,212 |
| Aug 24, 2025 | 31,990.00 | 32,360.00 | 31,910.00 | 32,160.00 | 32,124.62 | 2.36% | 28,280 |
| Aug 21, 2025 | 31,410.00 | 31,570.00 | 31,040.00 | 31,420.00 | 31,385.43 | -0.91% | 49,286 |
| Aug 20, 2025 | 31,150.00 | 31,720.00 | 31,150.00 | 31,710.00 | 31,675.11 | 1.41% | 21,146 |
| Aug 19, 2025 | 30,830.00 | 31,450.00 | 30,830.00 | 31,270.00 | 31,194.97 | 1.99% | 49,230 |
| Aug 18, 2025 | 30,650.00 | 30,740.00 | 30,210.00 | 30,660.00 | 30,586.43 | 0.03% | 29,175 |
| Aug 17, 2025 | 30,190.00 | 30,800.00 | 30,130.00 | 30,650.00 | 30,576.45 | 1.52% | 22,030 |
| Aug 14, 2025 | 30,130.00 | 30,480.00 | 29,800.00 | 30,190.00 | 30,117.56 | - | 62,791 |
| Aug 13, 2025 | 30,240.00 | 30,490.00 | 30,090.00 | 30,190.00 | 30,117.56 | 0.17% | 48,886 |
| Aug 12, 2025 | 30,040.00 | 30,240.00 | 29,950.00 | 30,140.00 | 30,067.68 | 1.93% | 97,534 |
| Aug 11, 2025 | 29,650.00 | 29,950.00 | 29,300.00 | 29,570.00 | 29,499.04 | -0.27% | 86,756 |
| Aug 10, 2025 | 29,880.00 | 30,000.00 | 29,650.00 | 29,650.00 | 29,578.85 | 0.85% | 21,746 |
| Aug 7, 2025 | 29,350.00 | 31,110.00 | 28,900.00 | 29,400.00 | 29,329.45 | 2.12% | 352,328 |
| Aug 6, 2025 | 29,250.00 | 29,600.00 | 28,600.00 | 28,790.00 | 28,720.92 | -2.34% | 187,605 |
| Aug 5, 2025 | 29,600.00 | 29,890.00 | 29,030.00 | 29,480.00 | 29,409.26 | -2.06% | 219,672 |
| Aug 4, 2025 | 30,190.00 | 30,420.00 | 29,910.00 | 30,100.00 | 30,027.77 | 0.33% | 85,632 |
| Jul 31, 2025 | 30,100.00 | 30,340.00 | 30,000.00 | 30,000.00 | 29,928.01 | -0.46% | 58,675 |
| Jul 30, 2025 | 29,710.00 | 30,400.00 | 29,710.00 | 30,140.00 | 30,067.68 | 1.52% | 59,857 |
| Jul 29, 2025 | 29,430.00 | 29,910.00 | 29,350.00 | 29,690.00 | 29,618.76 | -0.54% | 43,994 |
| Jul 28, 2025 | 30,250.00 | 30,320.00 | 29,760.00 | 29,850.00 | 29,778.37 | -1.32% | 43,349 |
| Jul 27, 2025 | 30,200.00 | 30,720.00 | 29,740.00 | 30,250.00 | 30,177.41 | 1.71% | 43,430 |
| Jul 24, 2025 | 29,710.00 | 30,110.00 | 29,700.00 | 29,740.00 | 29,668.64 | -2.49% | 357,976 |
| Jul 23, 2025 | 30,470.00 | 30,800.00 | 30,200.00 | 30,500.00 | 30,426.81 | 1.23% | 76,617 |
| Jul 22, 2025 | 29,790.00 | 30,240.00 | 29,680.00 | 30,130.00 | 30,057.70 | -0.63% | 78,188 |
| Jul 21, 2025 | 30,010.00 | 30,440.00 | 29,980.00 | 30,320.00 | 30,247.25 | 0.17% | 43,462 |
| Jul 20, 2025 | 30,180.00 | 30,270.00 | 29,900.00 | 30,270.00 | 30,197.37 | 2.06% | 23,562 |
| Jul 17, 2025 | 29,130.00 | 29,780.00 | 29,130.00 | 29,660.00 | 29,588.83 | 1.82% | 73,532 |
| Jul 16, 2025 | 28,900.00 | 29,300.00 | 28,900.00 | 29,130.00 | 29,060.10 | 0.03% | 40,710 |
| Jul 15, 2025 | 29,010.00 | 29,410.00 | 28,640.00 | 29,120.00 | 29,050.12 | -0.65% | 89,039 |
| Jul 14, 2025 | 29,440.00 | 29,620.00 | 29,260.00 | 29,310.00 | 29,239.67 | -0.48% | 70,243 |
| Jul 13, 2025 | 29,000.00 | 29,720.00 | 29,000.00 | 29,450.00 | 29,379.33 | 1.59% | 37,954 |
| Jul 10, 2025 | 28,880.00 | 29,300.00 | 28,800.00 | 28,990.00 | 28,920.44 | -0.31% | 81,981 |
| Jul 9, 2025 | 29,060.00 | 29,230.00 | 28,850.00 | 29,080.00 | 29,010.22 | 0.94% | 65,384 |
| Jul 8, 2025 | 29,350.00 | 29,430.00 | 28,800.00 | 28,810.00 | 28,740.87 | -2.14% | 78,149 |
| Jul 7, 2025 | 29,500.00 | 29,640.00 | 28,920.00 | 29,440.00 | 29,369.36 | -0.24% | 88,544 |
| Jul 6, 2025 | 29,620.00 | 29,790.00 | 29,440.00 | 29,510.00 | 29,439.19 | 2.04% | 29,866 |