Skip to main content
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
103.70
-2.77 (-2.60%)
At close: Feb 27, 2026, 4:00 PM EST
105.72
+2.02 (1.95%)
After-hours: Feb 27, 2026, 7:57 PM EST

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026105.58106.02100.84103.70103.70-2.60%1,152,238
Feb 26, 2026115.40117.00105.51106.47106.47-9.05%1,626,150
Feb 25, 2026116.20117.45114.82117.06117.061.04%681,516
Feb 24, 2026115.07116.50113.91115.85115.850.57%487,957
Feb 23, 2026116.34117.40113.83115.19115.19-0.63%572,623
Feb 20, 2026119.33119.59115.01115.92115.92-3.44%870,343
Feb 19, 2026119.57120.60117.93120.05120.05-0.82%924,603
Feb 18, 2026123.07124.24120.32121.04121.04-2.56%723,211
Feb 17, 2026127.69127.79122.55124.22124.225.10%1,423,286
Feb 13, 2026116.26119.43114.91118.19118.19-1.84%742,666
Feb 12, 2026123.35123.51120.20120.40120.40-2.22%519,738
Feb 11, 2026125.29126.02120.45123.13123.13-0.72%549,677
Feb 10, 2026122.76124.74122.10124.02124.021.18%490,708
Feb 9, 2026121.84123.93121.51122.57122.57-0.47%626,693
Feb 6, 2026122.86124.50122.42123.15123.151.56%683,769
Feb 5, 2026126.42127.64119.14121.26121.26-4.37%1,145,730
Feb 4, 2026132.54132.58123.55126.80126.80-2.24%841,583
Feb 3, 2026128.00130.12127.64129.71129.713.13%610,587
Feb 2, 2026124.84126.27124.71125.77125.770.66%568,063
Jan 30, 2026126.98128.14124.17124.94124.94-2.41%448,910
Jan 29, 2026128.25128.97126.03128.02128.020.04%687,191
Jan 28, 2026125.85128.53125.02127.97127.971.40%512,591
Jan 27, 2026124.05126.36123.49126.20126.202.11%459,676
Jan 26, 2026123.74124.27122.98123.59123.590.14%383,836
Jan 23, 2026123.11124.09122.57123.42123.420.34%452,453
Jan 22, 2026125.02125.35122.45123.00123.000.82%606,789
Jan 21, 2026118.45122.11118.27122.00122.003.69%632,654
Jan 20, 2026117.23117.85115.64117.66117.66-0.25%546,095
Jan 16, 2026116.80119.35115.35117.95117.951.76%1,166,203
Jan 15, 2026119.79120.11115.42115.91115.91-3.18%873,310
Jan 14, 2026120.26120.91119.33119.72119.72-0.61%544,027
Jan 13, 2026124.11124.11119.20120.45120.451.18%717,179
Jan 12, 2026115.80119.51115.80119.05119.053.21%540,720
Jan 9, 2026115.97118.51114.81115.35115.351.17%572,900
Jan 8, 2026116.15116.81113.30114.02114.02-2.08%362,113
Jan 7, 2026119.00119.00115.47116.44116.44-0.05%497,799
Jan 6, 2026115.11117.25113.86116.50116.501.55%571,294
Jan 5, 2026116.78116.95112.52114.72114.720.87%583,433
Jan 2, 2026111.32114.02110.71113.73113.732.95%461,993
Dec 31, 2025111.55111.72110.13110.47110.47-1.08%341,658
Dec 30, 2025112.89113.48111.53111.68111.68-0.83%380,044
Dec 29, 2025112.10113.35111.79112.62112.62-0.28%475,323
Dec 26, 2025113.60113.86112.35112.94112.94-1.28%233,509
Dec 24, 2025115.11115.39113.26114.41114.410.94%281,941
Dec 23, 2025112.96114.85112.80113.34113.341.08%463,825
Dec 22, 2025111.13113.00110.26112.13112.131.21%399,796
Dec 19, 2025110.36111.55110.26110.79110.790.44%1,200,294
Dec 18, 2025111.35112.19110.25110.31110.311.35%619,609
Dec 17, 2025111.40111.40107.09108.84108.84-2.07%709,263
Dec 16, 2025113.45114.44110.86111.14111.14-2.06%814,715
Dec 15, 2025114.71114.72112.34113.48113.480.11%525,439
Dec 12, 2025114.71115.25112.43113.35113.35-1.43%643,935
Dec 11, 2025113.69116.66112.91115.00115.001.67%844,739
Dec 10, 2025111.38113.85111.14113.11113.111.77%593,358
Dec 9, 2025110.27113.50110.22111.14111.140.69%824,365
Dec 8, 2025113.05113.05109.80110.38110.38-2.01%370,410
Dec 5, 2025111.89113.31111.46112.64112.640.32%924,681
Dec 4, 2025110.91113.80110.91112.28112.280.74%619,633
Dec 3, 2025110.87111.65109.67111.46111.460.79%395,233
Dec 2, 2025112.50113.22110.49110.59110.59-0.50%400,742
Dec 1, 2025111.77111.88110.19111.15111.15-1.56%530,192
Nov 28, 2025112.70113.07111.90112.91112.910.22%233,049
Nov 26, 2025113.30114.23112.08112.66112.66-0.50%516,700
Nov 25, 2025111.65113.32111.32113.23113.231.52%453,188
Nov 24, 2025108.97111.74108.86111.54111.542.75%728,393
Nov 21, 2025107.03109.06106.46108.55108.551.86%625,841
Nov 20, 2025110.00110.65106.46106.57106.57-2.21%486,375
Nov 19, 2025107.62109.51107.52108.98108.981.34%521,642
Nov 18, 2025107.16108.88106.76107.54107.54-0.09%453,246
Nov 17, 2025108.47109.49107.05107.64107.64-0.87%348,843
Nov 14, 2025106.69108.65105.10108.59108.470.65%585,434
Nov 13, 2025111.14111.38107.76107.89107.77-3.08%576,819
Nov 12, 2025113.05113.05109.19111.32111.20-1.31%697,752
Nov 11, 2025113.35113.59111.73112.80112.68-1.46%466,734
Nov 10, 2025114.94115.50113.90114.47114.340.87%689,327
Nov 7, 2025113.30114.38112.00113.48113.35-1.11%730,612
Nov 6, 2025115.01115.40113.07114.75114.620.77%718,317
Nov 5, 2025110.62115.72110.28113.87113.744.80%1,125,086
Nov 4, 2025112.29113.25108.65108.65108.530.77%929,483
Nov 3, 2025106.88107.98105.68107.82107.701.36%665,766
Oct 31, 2025105.43106.84105.43106.37106.251.20%560,513
Oct 30, 2025106.45107.80104.86105.11104.99-2.00%755,125
Oct 29, 2025107.24109.91106.79107.26107.140.91%609,296
Oct 28, 2025106.61107.25105.61106.29106.17-0.31%385,040
Oct 27, 2025106.90107.08105.21106.62106.500.26%374,380
Oct 24, 2025105.74106.50104.99106.34106.221.59%300,893
Oct 23, 2025104.75105.32103.78104.68104.560.54%339,365
Oct 22, 2025106.06106.65102.29104.12104.00-1.27%671,345
Oct 21, 2025108.49108.49104.82105.46105.34-4.00%606,857
Oct 20, 2025109.35110.03109.01109.85109.731.07%499,637
Oct 17, 2025109.24111.03108.21108.69108.57-1.58%1,033,910
Oct 16, 2025109.88111.08109.08110.44110.321.13%745,373
Oct 15, 2025109.14109.91107.79109.21109.090.91%820,421
Oct 14, 2025106.51109.10105.31108.23108.110.88%515,628
Oct 13, 2025105.50107.31105.50107.29107.173.20%529,495
Oct 10, 2025106.78107.61103.76103.96103.85-2.51%724,227
Oct 9, 2025107.45107.45105.66106.64106.52-0.29%579,046
Oct 8, 2025105.80107.59105.17106.95106.832.03%630,933
Oct 7, 2025103.97105.42103.36104.82104.700.66%614,663
Oct 6, 2025101.83104.34101.83104.13104.012.79%703,715