Ormat Technologies, Inc. (TLV:ORA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 33,600
-400 (-1.18%)
Apr 28, 2026, 5:29 PM IDT
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,290.00 | 34,290.00 | 33,490.00 | 33,570.00 | - | -1.26% | 29,643 |
| Apr 27, 2026 | 33,800.00 | 34,270.00 | 33,700.00 | 34,000.00 | 34,000.00 | 0.59% | 86,141 |
| Apr 24, 2026 | 33,430.00 | 34,390.00 | 33,430.00 | 33,800.00 | 33,800.00 | 1.11% | 183,166 |
| Apr 23, 2026 | 32,340.00 | 33,600.00 | 32,340.00 | 33,430.00 | 33,430.00 | -1.68% | 379,451 |
| Apr 20, 2026 | 33,150.00 | 34,000.00 | 33,150.00 | 34,000.00 | 34,000.00 | 1.80% | 56,534 |
| Apr 17, 2026 | 33,470.00 | 33,780.00 | 33,330.00 | 33,400.00 | 33,400.00 | -0.83% | 35,466 |
| Apr 16, 2026 | 34,080.00 | 34,270.00 | 33,670.00 | 33,680.00 | 33,680.00 | -2.77% | 124,602 |
| Apr 15, 2026 | 34,360.00 | 34,920.00 | 34,030.00 | 34,640.00 | 34,640.00 | 0.79% | 78,209 |
| Apr 14, 2026 | 34,130.00 | 34,760.00 | 34,000.00 | 34,370.00 | 34,370.00 | -1.80% | 330,043 |
| Apr 13, 2026 | 35,110.00 | 35,580.00 | 34,870.00 | 35,000.00 | 35,000.00 | -1.63% | 172,325 |
| Apr 10, 2026 | 35,000.00 | 35,580.00 | 34,950.00 | 35,580.00 | 35,580.00 | 0.71% | 73,974 |
| Apr 9, 2026 | 35,100.00 | 35,390.00 | 34,560.00 | 35,330.00 | 35,330.00 | 0.08% | 76,733 |
| Apr 6, 2026 | 35,080.00 | 35,300.00 | 34,890.00 | 35,300.00 | 35,300.00 | 0.63% | 44,850 |
| Apr 3, 2026 | 35,120.00 | 35,410.00 | 34,500.00 | 35,080.00 | 35,080.00 | -0.11% | 52,987 |
| Mar 31, 2026 | 34,590.00 | 35,190.00 | 34,400.00 | 35,120.00 | 35,120.00 | -0.45% | 80,041 |
| Mar 30, 2026 | 34,580.00 | 35,700.00 | 34,580.00 | 35,280.00 | 35,280.00 | 2.65% | 107,936 |
| Mar 27, 2026 | 34,400.00 | 34,950.00 | 34,010.00 | 34,370.00 | 34,370.00 | -1.24% | 187,545 |
| Mar 26, 2026 | 34,490.00 | 34,890.00 | 34,250.00 | 34,800.00 | 34,800.00 | 1.34% | 46,913 |
| Mar 25, 2026 | 34,400.00 | 34,550.00 | 33,960.00 | 34,340.00 | 34,340.00 | 0.50% | 142,528 |
| Mar 24, 2026 | 33,600.00 | 34,330.00 | 33,600.00 | 34,170.00 | 34,170.00 | 1.70% | 92,592 |
| Mar 23, 2026 | 33,600.00 | 33,880.00 | 33,180.00 | 33,600.00 | 33,600.00 | -2.04% | 123,319 |
| Mar 20, 2026 | 34,450.00 | 34,450.00 | 33,970.00 | 34,300.00 | 34,300.00 | 1.03% | 42,652 |
| Mar 19, 2026 | 33,690.00 | 34,130.00 | 33,100.00 | 33,950.00 | 33,950.00 | 1.10% | 63,948 |
| Mar 18, 2026 | 32,370.00 | 33,880.00 | 32,110.00 | 33,580.00 | 33,580.00 | -0.94% | 444,360 |
| Mar 17, 2026 | 34,400.00 | 34,490.00 | 33,900.00 | 33,900.00 | 33,900.00 | -3.94% | 55,779 |
| Mar 16, 2026 | 35,090.00 | 35,430.00 | 34,610.00 | 35,290.00 | 35,290.00 | 1.67% | 77,230 |
| Mar 13, 2026 | 34,460.00 | 34,740.00 | 34,460.00 | 34,710.00 | 34,710.00 | 0.61% | 24,223 |
| Mar 12, 2026 | 33,580.00 | 34,500.00 | 33,550.00 | 34,500.00 | 34,500.00 | 1.29% | 249,422 |
| Mar 11, 2026 | 34,110.00 | 34,470.00 | 33,620.00 | 34,060.00 | 34,060.00 | -0.15% | 98,165 |
| Mar 10, 2026 | 34,190.00 | 34,660.00 | 33,610.00 | 34,110.00 | 34,110.00 | 0.32% | 106,082 |
| Mar 9, 2026 | 33,970.00 | 34,240.00 | 33,020.00 | 34,000.00 | 33,962.93 | 0.35% | 138,879 |
| Mar 6, 2026 | 33,550.00 | 34,250.00 | 33,470.00 | 33,880.00 | 33,843.06 | 2.05% | 110,700 |
| Mar 5, 2026 | 33,600.00 | 33,600.00 | 32,910.00 | 33,200.00 | 33,163.80 | 0.79% | 175,876 |
| Mar 4, 2026 | 33,250.00 | 33,480.00 | 32,800.00 | 32,940.00 | 32,904.09 | -0.93% | 193,298 |
| Mar 2, 2026 | 32,840.00 | 33,530.00 | 32,010.00 | 33,250.00 | 33,213.75 | -0.45% | 308,658 |
| Feb 27, 2026 | 33,160.00 | 33,780.00 | 33,120.00 | 33,400.00 | 33,363.59 | -4.43% | 141,405 |
| Feb 26, 2026 | 35,570.00 | 36,480.00 | 34,780.00 | 34,950.00 | 34,911.90 | -1.80% | 160,679 |
| Feb 25, 2026 | 36,010.00 | 36,370.00 | 35,530.00 | 35,590.00 | 35,551.20 | -1.28% | 69,174 |
| Feb 24, 2026 | 35,600.00 | 36,500.00 | 35,500.00 | 36,050.00 | 36,010.70 | 1.55% | 66,884 |
| Feb 23, 2026 | 36,000.00 | 36,260.00 | 35,500.00 | 35,500.00 | 35,461.30 | -4.18% | 60,185 |
| Feb 20, 2026 | 37,150.00 | 37,560.00 | 36,800.00 | 37,050.00 | 37,009.61 | -1.38% | 207,250 |
| Feb 19, 2026 | 37,860.00 | 37,890.00 | 37,010.00 | 37,570.00 | 37,529.04 | -1.29% | 115,731 |
| Feb 18, 2026 | 38,650.00 | 39,210.00 | 37,800.00 | 38,060.00 | 38,018.50 | -0.89% | 82,054 |
| Feb 17, 2026 | 36,420.00 | 40,000.00 | 36,420.00 | 38,400.00 | 38,358.13 | 4.21% | 139,572 |
| Feb 16, 2026 | 36,620.00 | 37,160.00 | 36,210.00 | 36,850.00 | 36,809.82 | -0.51% | 52,734 |
| Feb 13, 2026 | 37,380.00 | 37,500.00 | 36,870.00 | 37,040.00 | 36,999.62 | -0.91% | 66,987 |
| Feb 12, 2026 | 37,990.00 | 38,530.00 | 37,100.00 | 37,380.00 | 37,339.25 | -0.27% | 107,533 |
| Feb 11, 2026 | 38,520.00 | 38,930.00 | 37,240.00 | 37,480.00 | 37,439.14 | -1.78% | 92,801 |
| Feb 10, 2026 | 37,670.00 | 38,200.00 | 37,670.00 | 38,160.00 | 38,118.40 | 0.26% | 73,849 |
| Feb 9, 2026 | 38,450.00 | 38,450.00 | 37,590.00 | 38,060.00 | 38,018.50 | 0.16% | 64,961 |
| Feb 6, 2026 | 38,000.00 | 38,190.00 | 37,550.00 | 38,000.00 | 37,958.57 | -4.04% | 72,673 |
| Feb 5, 2026 | 39,720.00 | 40,040.00 | 39,060.00 | 39,600.00 | 39,556.83 | -1.74% | 271,237 |
| Feb 4, 2026 | 40,650.00 | 41,010.00 | 40,170.00 | 40,300.00 | 40,256.06 | 1.00% | 95,217 |
| Feb 3, 2026 | 39,230.00 | 40,030.00 | 39,050.00 | 39,900.00 | 39,856.50 | 1.68% | 122,204 |
| Feb 2, 2026 | 38,970.00 | 39,300.00 | 38,700.00 | 39,240.00 | 39,197.22 | 0.18% | 61,836 |
| Jan 30, 2026 | 39,110.00 | 39,460.00 | 38,870.00 | 39,170.00 | 39,127.29 | -1.48% | 42,409 |
| Jan 29, 2026 | 39,610.00 | 39,770.00 | 39,100.00 | 39,760.00 | 39,716.65 | 2.05% | 69,874 |
| Jan 28, 2026 | 39,260.00 | 39,600.00 | 38,680.00 | 38,960.00 | 38,917.52 | 0.28% | 66,865 |
| Jan 27, 2026 | 38,730.00 | 39,040.00 | 38,260.00 | 38,850.00 | 38,807.64 | 0.31% | 68,389 |
| Jan 26, 2026 | 39,110.00 | 39,140.00 | 38,440.00 | 38,730.00 | 38,687.77 | -1.02% | 63,732 |
| Jan 23, 2026 | 38,930.00 | 39,240.00 | 38,740.00 | 39,130.00 | 39,087.34 | 0.51% | 226,920 |
| Jan 22, 2026 | 38,330.00 | 39,440.00 | 38,330.00 | 38,930.00 | 38,887.56 | 2.91% | 153,824 |
| Jan 21, 2026 | 37,600.00 | 37,830.00 | 36,870.00 | 37,830.00 | 37,788.76 | 2.52% | 84,893 |
| Jan 20, 2026 | 37,560.00 | 37,710.00 | 36,660.00 | 36,900.00 | 36,859.77 | -1.84% | 91,630 |
| Jan 19, 2026 | 37,150.00 | 37,680.00 | 36,960.00 | 37,590.00 | 37,549.02 | 1.13% | 49,506 |
| Jan 16, 2026 | 36,930.00 | 37,400.00 | 36,630.00 | 37,170.00 | 37,129.47 | 0.11% | 77,861 |
| Jan 15, 2026 | 38,000.00 | 38,370.00 | 36,360.00 | 37,130.00 | 37,089.52 | -2.08% | 158,582 |
| Jan 14, 2026 | 38,230.00 | 38,440.00 | 37,600.00 | 37,920.00 | 37,878.66 | -1.61% | 77,386 |
| Jan 13, 2026 | 37,890.00 | 40,380.00 | 37,780.00 | 38,540.00 | 38,497.98 | 3.52% | 120,986 |
| Jan 12, 2026 | 36,060.00 | 37,400.00 | 35,980.00 | 37,230.00 | 37,189.41 | 2.65% | 169,419 |
| Jan 9, 2026 | 36,100.00 | 36,510.00 | 35,930.00 | 36,270.00 | 36,230.46 | -1.31% | 28,749 |
| Jan 8, 2026 | 36,700.00 | 37,140.00 | 36,340.00 | 36,750.00 | 36,709.93 | -0.41% | 53,752 |
| Jan 7, 2026 | 37,110.00 | 37,950.00 | 36,640.00 | 36,900.00 | 36,859.77 | 1.43% | 166,542 |
| Jan 6, 2026 | 36,000.00 | 36,850.00 | 35,630.00 | 36,380.00 | 36,340.34 | 1.06% | 96,644 |
| Jan 5, 2026 | 36,030.00 | 37,070.00 | 35,640.00 | 36,000.00 | 35,960.75 | 1.69% | 144,217 |
| Jan 1, 2026 | 34,800.00 | 35,460.00 | 34,620.00 | 35,400.00 | 35,361.40 | 1.00% | 38,215 |
| Dec 31, 2025 | 35,430.00 | 35,930.00 | 35,050.00 | 35,050.00 | 35,011.79 | -2.85% | 105,578 |
| Dec 30, 2025 | 35,680.00 | 36,320.00 | 35,640.00 | 36,080.00 | 36,040.66 | 0.06% | 53,252 |
| Dec 29, 2025 | 36,210.00 | 36,350.00 | 35,620.00 | 36,060.00 | 36,020.68 | -0.80% | 32,130 |
| Dec 28, 2025 | 35,610.00 | 36,460.00 | 35,610.00 | 36,350.00 | 36,310.37 | 0.61% | 27,136 |
| Dec 25, 2025 | 36,430.00 | 36,770.00 | 35,630.00 | 36,130.00 | 36,090.61 | -0.74% | 118,822 |
| Dec 24, 2025 | 36,480.00 | 37,000.00 | 36,090.00 | 36,400.00 | 36,360.31 | -0.22% | 142,402 |
| Dec 23, 2025 | 36,060.00 | 36,480.00 | 35,810.00 | 36,480.00 | 36,440.23 | 2.41% | 95,215 |
| Dec 22, 2025 | 35,550.00 | 35,850.00 | 35,280.00 | 35,620.00 | 35,581.16 | 0.20% | 29,563 |
| Dec 21, 2025 | 35,900.00 | 35,900.00 | 35,280.00 | 35,550.00 | 35,511.24 | -0.97% | 15,847 |
| Dec 18, 2025 | 35,740.00 | 35,990.00 | 35,560.00 | 35,900.00 | 35,860.86 | 2.05% | 68,398 |
| Dec 17, 2025 | 36,120.00 | 36,260.00 | 34,890.00 | 35,180.00 | 35,141.64 | -3.88% | 50,216 |
| Dec 16, 2025 | 36,160.00 | 36,830.00 | 35,880.00 | 36,600.00 | 36,560.10 | 0.60% | 26,782 |
| Dec 15, 2025 | 36,990.00 | 37,150.00 | 35,990.00 | 36,380.00 | 36,340.34 | -1.25% | 34,067 |
| Dec 14, 2025 | 36,840.00 | 37,060.00 | 36,810.00 | 36,840.00 | 36,799.83 | - | 25,898 |
| Dec 11, 2025 | 36,120.00 | 36,840.00 | 35,940.00 | 36,840.00 | 36,799.83 | 1.60% | 38,768 |
| Dec 10, 2025 | 36,120.00 | 36,310.00 | 35,710.00 | 36,260.00 | 36,220.47 | 0.39% | 25,747 |
| Dec 9, 2025 | 35,390.00 | 36,290.00 | 35,190.00 | 36,120.00 | 36,080.62 | 1.03% | 55,171 |
| Dec 8, 2025 | 36,420.00 | 36,450.00 | 35,580.00 | 35,750.00 | 35,711.02 | -1.84% | 21,655 |
| Dec 7, 2025 | 36,690.00 | 36,750.00 | 36,290.00 | 36,420.00 | 36,380.29 | -0.63% | 18,452 |
| Dec 4, 2025 | 36,200.00 | 36,650.00 | 35,940.00 | 36,650.00 | 36,610.04 | 2.00% | 50,281 |
| Dec 3, 2025 | 36,130.00 | 36,300.00 | 35,520.00 | 35,930.00 | 35,890.83 | -2.12% | 57,285 |
| Dec 2, 2025 | 36,250.00 | 37,000.00 | 36,140.00 | 36,710.00 | 36,669.98 | 1.27% | 56,264 |
| Dec 1, 2025 | 36,780.00 | 36,780.00 | 36,170.00 | 36,250.00 | 36,210.48 | -1.04% | 43,678 |
| Nov 30, 2025 | 37,090.00 | 37,360.00 | 36,630.00 | 36,630.00 | 36,590.06 | -1.03% | 34,897 |