Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
112.64
+0.36 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.89 | 113.31 | 111.46 | 112.64 | 112.64 | 0.32% | 924,681 |
| Dec 4, 2025 | 110.91 | 113.80 | 110.91 | 112.28 | 112.28 | 0.74% | 619,623 |
| Dec 3, 2025 | 110.87 | 111.65 | 109.67 | 111.46 | 111.46 | 0.79% | 395,233 |
| Dec 2, 2025 | 112.50 | 113.22 | 110.49 | 110.59 | 110.59 | -0.50% | 400,742 |
| Dec 1, 2025 | 111.77 | 111.88 | 110.19 | 111.15 | 111.15 | -1.56% | 501,128 |
| Nov 28, 2025 | 112.70 | 113.07 | 111.90 | 112.91 | 112.91 | 0.22% | 233,049 |
| Nov 26, 2025 | 113.30 | 114.23 | 112.08 | 112.66 | 112.66 | -0.50% | 516,700 |
| Nov 25, 2025 | 111.65 | 113.32 | 111.32 | 113.23 | 113.23 | 1.52% | 453,188 |
| Nov 24, 2025 | 108.97 | 111.74 | 108.86 | 111.54 | 111.54 | 2.75% | 728,393 |
| Nov 21, 2025 | 107.03 | 109.06 | 106.46 | 108.55 | 108.55 | 1.86% | 625,841 |
| Nov 20, 2025 | 110.00 | 110.65 | 106.46 | 106.57 | 106.57 | -2.21% | 486,375 |
| Nov 19, 2025 | 107.62 | 109.51 | 107.52 | 108.98 | 108.98 | 1.34% | 521,642 |
| Nov 18, 2025 | 107.16 | 108.88 | 106.76 | 107.54 | 107.54 | -0.09% | 453,246 |
| Nov 17, 2025 | 108.47 | 109.49 | 107.05 | 107.64 | 107.64 | -0.87% | 348,843 |
| Nov 14, 2025 | 106.69 | 108.65 | 105.10 | 108.59 | 108.47 | 0.65% | 585,434 |
| Nov 13, 2025 | 111.14 | 111.38 | 107.76 | 107.89 | 107.77 | -3.08% | 576,819 |
| Nov 12, 2025 | 113.05 | 113.05 | 109.19 | 111.32 | 111.20 | -1.31% | 697,752 |
| Nov 11, 2025 | 113.35 | 113.59 | 111.73 | 112.80 | 112.68 | -1.46% | 466,734 |
| Nov 10, 2025 | 114.94 | 115.50 | 113.90 | 114.47 | 114.34 | 0.87% | 689,327 |
| Nov 7, 2025 | 113.30 | 114.38 | 112.00 | 113.48 | 113.35 | -1.11% | 730,612 |
| Nov 6, 2025 | 115.01 | 115.40 | 113.07 | 114.75 | 114.62 | 0.77% | 718,317 |
| Nov 5, 2025 | 110.62 | 115.72 | 110.28 | 113.87 | 113.74 | 4.80% | 1,125,086 |
| Nov 4, 2025 | 112.29 | 113.25 | 108.65 | 108.65 | 108.53 | 0.77% | 929,483 |
| Nov 3, 2025 | 106.88 | 107.98 | 105.68 | 107.82 | 107.70 | 1.36% | 665,766 |
| Oct 31, 2025 | 105.43 | 106.84 | 105.43 | 106.37 | 106.25 | 1.20% | 560,513 |
| Oct 30, 2025 | 106.45 | 107.80 | 104.86 | 105.11 | 104.99 | -2.00% | 755,125 |
| Oct 29, 2025 | 107.24 | 109.91 | 106.79 | 107.26 | 107.14 | 0.91% | 609,296 |
| Oct 28, 2025 | 106.61 | 107.25 | 105.61 | 106.29 | 106.17 | -0.31% | 385,040 |
| Oct 27, 2025 | 106.90 | 107.08 | 105.21 | 106.62 | 106.50 | 0.26% | 374,380 |
| Oct 24, 2025 | 105.74 | 106.50 | 104.99 | 106.34 | 106.22 | 1.59% | 300,893 |
| Oct 23, 2025 | 104.75 | 105.32 | 103.78 | 104.68 | 104.56 | 0.54% | 339,365 |
| Oct 22, 2025 | 106.06 | 106.65 | 102.29 | 104.12 | 104.00 | -1.27% | 671,345 |
| Oct 21, 2025 | 108.49 | 108.49 | 104.82 | 105.46 | 105.34 | -4.00% | 606,857 |
| Oct 20, 2025 | 109.35 | 110.03 | 109.01 | 109.85 | 109.73 | 1.07% | 499,637 |
| Oct 17, 2025 | 109.24 | 111.03 | 108.21 | 108.69 | 108.57 | -1.58% | 1,033,910 |
| Oct 16, 2025 | 109.88 | 111.08 | 109.08 | 110.44 | 110.32 | 1.13% | 745,373 |
| Oct 15, 2025 | 109.14 | 109.91 | 107.79 | 109.21 | 109.09 | 0.91% | 820,421 |
| Oct 14, 2025 | 106.51 | 109.10 | 105.31 | 108.23 | 108.11 | 0.88% | 515,628 |
| Oct 13, 2025 | 105.50 | 107.31 | 105.50 | 107.29 | 107.17 | 3.20% | 529,495 |
| Oct 10, 2025 | 106.78 | 107.61 | 103.76 | 103.96 | 103.85 | -2.51% | 724,227 |
| Oct 9, 2025 | 107.45 | 107.45 | 105.66 | 106.64 | 106.52 | -0.29% | 579,046 |
| Oct 8, 2025 | 105.80 | 107.59 | 105.17 | 106.95 | 106.83 | 2.03% | 630,933 |
| Oct 7, 2025 | 103.97 | 105.42 | 103.36 | 104.82 | 104.70 | 0.66% | 614,663 |
| Oct 6, 2025 | 101.83 | 104.34 | 101.83 | 104.13 | 104.01 | 2.79% | 703,715 |
| Oct 3, 2025 | 100.45 | 101.64 | 100.10 | 101.30 | 101.19 | 1.37% | 519,530 |
| Oct 2, 2025 | 99.27 | 101.08 | 98.79 | 99.93 | 99.82 | -0.39% | 453,231 |
| Oct 1, 2025 | 95.61 | 101.15 | 95.57 | 100.32 | 100.21 | 4.23% | 934,187 |
| Sep 30, 2025 | 96.50 | 96.92 | 95.40 | 96.25 | 96.14 | 0.72% | 519,143 |
| Sep 29, 2025 | 95.00 | 95.79 | 94.33 | 95.56 | 95.45 | 0.73% | 488,012 |
| Sep 26, 2025 | 93.50 | 94.98 | 93.28 | 94.87 | 94.77 | 1.24% | 404,408 |
| Sep 25, 2025 | 92.89 | 93.82 | 92.43 | 93.71 | 93.61 | 0.94% | 463,913 |
| Sep 24, 2025 | 93.51 | 94.24 | 92.76 | 92.84 | 92.74 | -1.00% | 334,168 |
| Sep 23, 2025 | 92.35 | 93.84 | 91.99 | 93.78 | 93.68 | 1.20% | 407,179 |
| Sep 22, 2025 | 92.40 | 92.97 | 91.64 | 92.67 | 92.57 | 0.19% | 497,212 |
| Sep 19, 2025 | 93.79 | 93.98 | 92.24 | 92.49 | 92.39 | -1.61% | 1,097,554 |
| Sep 18, 2025 | 92.43 | 94.74 | 92.43 | 94.00 | 93.90 | 1.58% | 503,244 |
| Sep 17, 2025 | 92.37 | 94.01 | 92.09 | 92.54 | 92.44 | 1.64% | 828,987 |
| Sep 16, 2025 | 91.69 | 92.24 | 90.97 | 91.05 | 90.95 | -0.76% | 359,089 |
| Sep 15, 2025 | 91.34 | 92.30 | 90.77 | 91.75 | 91.65 | 0.33% | 380,451 |
| Sep 12, 2025 | 91.56 | 91.98 | 90.99 | 91.45 | 91.35 | -0.51% | 250,513 |
| Sep 11, 2025 | 90.88 | 92.53 | 90.80 | 91.92 | 91.82 | 0.96% | 394,898 |
| Sep 10, 2025 | 90.57 | 91.57 | 90.31 | 91.05 | 90.95 | 0.88% | 423,885 |
| Sep 9, 2025 | 90.42 | 90.58 | 89.70 | 90.26 | 90.16 | -0.40% | 379,105 |
| Sep 8, 2025 | 91.72 | 91.72 | 90.25 | 90.62 | 90.52 | -0.53% | 402,774 |
| Sep 5, 2025 | 92.31 | 92.61 | 90.04 | 91.10 | 91.00 | -0.65% | 369,907 |
| Sep 4, 2025 | 90.56 | 91.72 | 90.46 | 91.70 | 91.60 | 0.58% | 395,782 |
| Sep 3, 2025 | 91.05 | 91.41 | 90.29 | 91.17 | 91.07 | 0.22% | 482,731 |
| Sep 2, 2025 | 89.95 | 90.97 | 89.08 | 90.97 | 90.87 | -1.00% | 608,683 |
| Aug 29, 2025 | 92.94 | 93.47 | 91.76 | 91.89 | 91.79 | -1.16% | 737,659 |
| Aug 28, 2025 | 92.36 | 93.20 | 92.17 | 92.97 | 92.87 | 0.71% | 440,045 |
| Aug 27, 2025 | 91.38 | 92.41 | 91.38 | 92.31 | 92.21 | 0.80% | 562,036 |
| Aug 26, 2025 | 92.10 | 92.45 | 90.24 | 91.58 | 91.48 | -1.15% | 796,143 |
| Aug 25, 2025 | 94.86 | 94.86 | 92.30 | 92.65 | 92.55 | -2.32% | 541,548 |
| Aug 22, 2025 | 93.37 | 95.37 | 93.04 | 94.85 | 94.75 | 2.43% | 584,708 |
| Aug 21, 2025 | 91.68 | 92.83 | 91.52 | 92.60 | 92.50 | 0.35% | 329,949 |
| Aug 20, 2025 | 92.85 | 93.26 | 91.70 | 92.28 | 92.18 | -0.55% | 572,974 |
| Aug 19, 2025 | 91.75 | 92.91 | 91.09 | 92.79 | 92.57 | 0.84% | 795,089 |
| Aug 18, 2025 | 90.22 | 92.07 | 90.03 | 92.02 | 91.80 | 2.53% | 942,653 |
| Aug 15, 2025 | 88.13 | 90.11 | 87.33 | 89.75 | 89.53 | 1.57% | 604,995 |
| Aug 14, 2025 | 89.63 | 89.63 | 88.23 | 88.36 | 88.15 | -1.26% | 507,414 |
| Aug 13, 2025 | 89.60 | 89.87 | 88.92 | 89.49 | 89.28 | 0.70% | 493,041 |
| Aug 12, 2025 | 88.05 | 88.88 | 87.43 | 88.87 | 88.66 | 1.51% | 453,734 |
| Aug 11, 2025 | 86.93 | 87.69 | 86.25 | 87.55 | 87.34 | 1.00% | 475,745 |
| Aug 8, 2025 | 87.61 | 88.14 | 86.09 | 86.68 | 86.47 | -0.74% | 405,375 |
| Aug 7, 2025 | 85.01 | 87.41 | 84.67 | 87.33 | 87.12 | 2.50% | 711,219 |
| Aug 6, 2025 | 84.43 | 85.38 | 84.13 | 85.20 | 85.00 | -0.04% | 792,304 |
| Aug 5, 2025 | 85.60 | 86.35 | 84.61 | 85.23 | 85.03 | -3.56% | 843,944 |
| Aug 4, 2025 | 88.07 | 88.84 | 87.98 | 88.38 | 88.17 | -0.37% | 447,711 |
| Aug 1, 2025 | 89.41 | 89.76 | 87.95 | 88.71 | 88.50 | -0.78% | 442,446 |
| Jul 31, 2025 | 88.43 | 90.27 | 88.43 | 89.41 | 89.20 | -0.02% | 470,451 |
| Jul 30, 2025 | 89.03 | 90.67 | 88.84 | 89.43 | 89.22 | 1.45% | 584,839 |
| Jul 29, 2025 | 88.36 | 88.68 | 87.61 | 88.15 | 87.94 | -0.27% | 413,779 |
| Jul 28, 2025 | 89.28 | 89.35 | 88.39 | 88.39 | 88.18 | -1.22% | 347,167 |
| Jul 25, 2025 | 89.25 | 89.56 | 88.98 | 89.48 | 89.27 | 0.44% | 311,548 |
| Jul 24, 2025 | 88.97 | 89.96 | 88.90 | 89.09 | 88.88 | -1.46% | 445,982 |
| Jul 23, 2025 | 91.51 | 91.81 | 90.19 | 90.41 | 90.19 | 0.03% | 395,994 |
| Jul 22, 2025 | 89.79 | 90.54 | 89.62 | 90.38 | 90.16 | 0.87% | 425,202 |
| Jul 21, 2025 | 90.28 | 90.85 | 89.43 | 89.60 | 89.39 | -0.26% | 307,567 |
| Jul 18, 2025 | 88.81 | 90.07 | 88.66 | 89.83 | 89.61 | 1.71% | 560,718 |
| Jul 17, 2025 | 87.60 | 88.54 | 87.38 | 88.32 | 88.11 | 0.98% | 573,620 |