Skip to main content
Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
113.05
-1.02 (-0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Ormat Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.66114.60112.00113.05113.05-0.89%649,663
Apr 27, 2026113.93114.59113.30114.07114.070.63%463,922
Apr 24, 2026114.26114.26112.44113.36113.36-0.21%385,099
Apr 23, 2026111.21113.75110.21113.60113.606.17%1,589,915
Apr 22, 2026109.05110.14106.43107.00107.00-1.06%734,061
Apr 21, 2026111.79113.21108.01108.15108.15-3.18%786,559
Apr 20, 2026112.08114.24111.61111.70111.70-1.19%709,794
Apr 17, 2026112.45113.51110.53113.04113.040.46%2,588,172
Apr 16, 2026113.44113.74111.00112.52112.52-1.13%704,446
Apr 15, 2026114.83115.70113.13113.81113.81-0.81%697,991
Apr 14, 2026113.79114.91112.60114.74114.742.19%831,954
Apr 13, 2026115.00115.23110.00112.28112.28-2.55%959,794
Apr 10, 2026116.35117.33114.55115.22115.221.23%478,626
Apr 9, 2026113.58115.03113.52113.82113.820.30%476,711
Apr 8, 2026114.26116.01113.40113.48113.481.10%927,392
Apr 7, 2026110.00112.59110.00112.24112.241.51%422,998
Apr 6, 2026112.72113.05110.54110.57110.57-2.01%390,379
Apr 2, 2026112.33113.80111.39112.84112.84-0.70%502,011
Apr 1, 2026113.03114.20112.05113.64113.641.54%629,319
Mar 31, 2026110.15112.19109.29111.92111.922.27%694,213
Mar 30, 2026112.76112.99109.30109.44109.44-2.29%721,332
Mar 27, 2026109.90112.61109.74112.00112.000.99%645,509
Mar 26, 2026110.39112.92110.31110.90110.900.18%807,249
Mar 25, 2026110.37111.10109.45110.70110.700.78%717,611
Mar 24, 2026107.79111.43107.50109.84109.840.64%795,307
Mar 23, 2026107.48110.76107.25109.14109.142.56%1,607,196
Mar 20, 2026110.09110.94105.30106.42106.42-3.71%2,161,744
Mar 19, 2026105.80110.64105.80110.52110.522.81%1,397,144
Mar 18, 2026106.25109.28104.99107.50107.50-0.46%4,843,389
Mar 17, 2026110.37110.46107.92108.00108.00-1.54%603,601
Mar 16, 2026112.35113.31109.46109.69109.69-0.63%659,708
Mar 13, 2026111.16112.00109.23110.38110.380.29%349,709
Mar 12, 2026108.60111.76107.96110.06110.061.54%592,146
Mar 11, 2026109.94110.23107.51108.39108.39-2.21%638,304
Mar 10, 2026110.00111.79109.81110.84110.840.90%710,399
Mar 9, 2026107.84109.92106.22109.85109.730.87%691,391
Mar 6, 2026108.10109.65106.74108.90108.781.01%893,316
Mar 5, 2026108.43108.43105.96107.81107.690.03%509,723
Mar 4, 2026107.44108.51105.80107.78107.661.62%710,587
Mar 3, 2026105.16106.96103.03106.06105.94-1.02%726,503
Mar 2, 2026104.59108.03104.59107.15107.033.33%1,052,839
Feb 27, 2026105.58106.02100.84103.70103.59-2.60%1,154,509
Feb 26, 2026115.40117.00105.51106.47106.35-9.05%1,627,291
Feb 25, 2026116.20117.45114.82117.06116.931.04%685,337
Feb 24, 2026115.07116.50113.91115.85115.720.57%490,490
Feb 23, 2026116.34117.40113.83115.19115.06-0.63%572,993
Feb 20, 2026119.33119.59115.01115.92115.79-3.44%870,343
Feb 19, 2026119.57120.60117.93120.05119.92-0.82%924,710
Feb 18, 2026123.07124.24120.32121.04120.91-2.56%723,351
Feb 17, 2026127.69127.79122.55124.22124.085.10%1,426,111
Feb 13, 2026116.26119.43114.91118.19118.06-1.84%742,679
Feb 12, 2026123.35123.51120.20120.40120.27-2.22%519,827
Feb 11, 2026125.29126.02120.45123.13123.00-0.72%549,730
Feb 10, 2026122.76124.74122.10124.02123.881.18%490,708
Feb 9, 2026121.84123.93121.51122.57122.44-0.47%627,039
Feb 6, 2026122.86124.50122.42123.15123.021.56%684,415
Feb 5, 2026126.42127.64119.14121.26121.13-4.37%1,146,050
Feb 4, 2026132.54132.58123.55126.80126.66-2.24%846,746
Feb 3, 2026128.00130.12127.64129.71129.573.13%610,735
Feb 2, 2026124.84126.27124.71125.77125.630.66%568,241
Jan 30, 2026126.98128.14124.17124.94124.80-2.41%455,738
Jan 29, 2026128.25128.97126.03128.02127.880.04%706,554
Jan 28, 2026125.85128.53125.02127.97127.831.40%512,696
Jan 27, 2026124.05126.36123.49126.20126.062.11%459,697
Jan 26, 2026123.74124.27122.98123.59123.450.14%383,910
Jan 23, 2026123.11124.09122.57123.42123.290.34%452,761
Jan 22, 2026125.02125.35122.45123.00122.870.82%606,819
Jan 21, 2026118.45122.11118.27122.00121.873.69%632,874
Jan 20, 2026117.23117.85115.64117.66117.53-0.25%546,130
Jan 16, 2026116.80119.35115.35117.95117.821.76%1,170,440
Jan 15, 2026119.79120.11115.42115.91115.78-3.18%925,799
Jan 14, 2026120.26120.91119.33119.72119.59-0.61%544,027
Jan 13, 2026124.11124.11119.20120.45120.321.18%736,913
Jan 12, 2026115.80119.51115.80119.05118.923.21%546,309
Jan 9, 2026115.97118.51114.81115.35115.221.17%572,927
Jan 8, 2026116.15116.81113.30114.02113.90-2.08%362,146
Jan 7, 2026119.00119.00115.47116.44116.31-0.05%497,895
Jan 6, 2026115.11117.25113.86116.50116.371.55%571,299
Jan 5, 2026116.78116.95112.52114.72114.590.87%583,436
Jan 2, 2026111.32114.02110.71113.73113.612.95%462,863
Dec 31, 2025111.55111.72110.13110.47110.35-1.08%348,623
Dec 30, 2025112.89113.48111.53111.68111.56-0.83%380,088
Dec 29, 2025112.10113.35111.79112.62112.50-0.28%475,323
Dec 26, 2025113.60113.86112.35112.94112.82-1.28%233,511
Dec 24, 2025115.11115.39113.26114.41114.290.94%291,009
Dec 23, 2025112.96114.85112.80113.34113.221.08%469,488
Dec 22, 2025111.13113.00110.26112.13112.011.21%400,990
Dec 19, 2025110.36111.55110.26110.79110.670.44%1,216,397
Dec 18, 2025111.35112.19110.25110.31110.191.35%619,610
Dec 17, 2025111.40111.40107.09108.84108.72-2.07%709,263
Dec 16, 2025113.45114.44110.86111.14111.02-2.06%814,715
Dec 15, 2025114.71114.72112.34113.48113.360.11%525,439
Dec 12, 2025114.71115.25112.43113.35113.23-1.43%643,935
Dec 11, 2025113.69116.66112.91115.00114.871.67%844,739
Dec 10, 2025111.38113.85111.14113.11112.991.77%593,358
Dec 9, 2025110.27113.50110.22111.14111.020.69%824,365
Dec 8, 2025113.05113.05109.80110.38110.26-2.01%370,410
Dec 5, 2025111.89113.31111.46112.64112.520.32%924,681
Dec 4, 2025110.91113.80110.91112.28112.160.74%619,633
Dec 3, 2025110.87111.65109.67111.46111.340.79%395,233