Ormat Technologies, Inc. (ORA)
NYSE: ORA · Real-Time Price · USD
116.12
-3.91 (-3.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 118.48 | 120.09 | 115.97 | 116.12 | 116.12 | -3.26% | 1,668,190 |
| Jun 25, 2026 | 125.42 | 125.42 | 119.79 | 120.03 | 120.03 | -3.34% | 701,353 |
| Jun 24, 2026 | 123.86 | 125.16 | 123.17 | 124.18 | 124.18 | 0.71% | 623,730 |
| Jun 23, 2026 | 126.11 | 127.34 | 123.00 | 123.30 | 123.30 | -4.82% | 959,024 |
| Jun 22, 2026 | 129.60 | 131.04 | 127.85 | 129.55 | 129.55 | 1.46% | 800,010 |
| Jun 18, 2026 | 127.60 | 131.25 | 126.40 | 127.68 | 127.68 | 1.24% | 1,383,365 |
| Jun 17, 2026 | 126.63 | 129.90 | 124.97 | 126.12 | 126.12 | -5.85% | 1,142,916 |
| Jun 16, 2026 | 138.30 | 138.77 | 132.17 | 133.96 | 133.96 | -3.42% | 878,665 |
| Jun 15, 2026 | 138.99 | 138.99 | 136.65 | 138.71 | 138.71 | 0.40% | 585,538 |
| Jun 12, 2026 | 138.11 | 139.22 | 134.30 | 138.16 | 138.16 | 1.28% | 435,998 |
| Jun 11, 2026 | 138.47 | 138.98 | 136.00 | 136.41 | 136.41 | -0.20% | 833,769 |
| Jun 10, 2026 | 137.67 | 139.05 | 136.50 | 136.69 | 136.69 | -1.08% | 876,090 |
| Jun 9, 2026 | 135.99 | 139.62 | 134.38 | 138.18 | 138.18 | 1.25% | 1,259,419 |
| Jun 8, 2026 | 142.12 | 143.69 | 136.04 | 136.47 | 136.47 | -2.52% | 850,899 |
| Jun 5, 2026 | 141.83 | 142.32 | 138.40 | 140.00 | 140.00 | -1.72% | 720,914 |
| Jun 4, 2026 | 142.63 | 144.35 | 139.45 | 142.45 | 142.45 | -1.83% | 872,267 |
| Jun 3, 2026 | 144.78 | 146.39 | 143.95 | 145.10 | 145.10 | 0.43% | 1,093,344 |
| Jun 2, 2026 | 137.00 | 144.72 | 136.43 | 144.48 | 144.48 | 5.76% | 899,421 |
| Jun 1, 2026 | 136.53 | 137.98 | 135.55 | 136.61 | 136.61 | -0.45% | 567,897 |
| May 29, 2026 | 137.70 | 139.36 | 136.20 | 137.23 | 137.23 | -0.33% | 781,738 |
| May 28, 2026 | 138.10 | 139.07 | 136.69 | 137.68 | 137.68 | -1.44% | 539,074 |
| May 27, 2026 | 138.35 | 141.62 | 137.00 | 139.69 | 139.69 | 0.44% | 943,004 |
| May 26, 2026 | 138.00 | 139.85 | 136.04 | 139.08 | 139.08 | 4.21% | 748,382 |
| May 22, 2026 | 134.35 | 135.34 | 132.68 | 133.46 | 133.46 | -0.31% | 625,259 |
| May 21, 2026 | 131.86 | 135.46 | 131.77 | 133.88 | 133.88 | 1.59% | 537,927 |
| May 20, 2026 | 131.00 | 133.28 | 130.23 | 131.78 | 131.78 | 0.93% | 630,296 |
| May 19, 2026 | 128.42 | 132.00 | 127.80 | 130.68 | 130.56 | 1.11% | 724,690 |
| May 18, 2026 | 130.96 | 131.72 | 128.00 | 129.24 | 129.12 | -1.73% | 990,078 |
| May 15, 2026 | 132.15 | 133.48 | 129.81 | 131.52 | 131.40 | -2.90% | 1,551,321 |
| May 14, 2026 | 137.28 | 138.52 | 132.23 | 135.45 | 135.33 | 1.54% | 2,066,542 |
| May 13, 2026 | 132.32 | 135.33 | 130.00 | 133.39 | 133.27 | 5.70% | 2,722,493 |
| May 12, 2026 | 123.96 | 126.86 | 122.83 | 126.20 | 126.08 | 2.08% | 1,236,376 |
| May 11, 2026 | 122.44 | 125.37 | 122.01 | 123.63 | 123.52 | 1.61% | 1,232,545 |
| May 8, 2026 | 122.69 | 123.02 | 119.43 | 121.67 | 121.56 | -0.69% | 861,637 |
| May 7, 2026 | 122.94 | 127.23 | 119.28 | 122.52 | 122.41 | 6.67% | 2,390,793 |
| May 6, 2026 | 116.73 | 117.27 | 114.73 | 114.86 | 114.75 | -0.42% | 1,273,643 |
| May 5, 2026 | 115.60 | 115.73 | 114.22 | 115.34 | 115.23 | 0.56% | 683,562 |
| May 4, 2026 | 113.17 | 114.88 | 112.67 | 114.70 | 114.59 | 1.06% | 417,219 |
| May 1, 2026 | 114.47 | 114.65 | 113.04 | 113.50 | 113.40 | -1.22% | 408,832 |
| Apr 30, 2026 | 111.10 | 115.53 | 111.10 | 114.90 | 114.79 | 4.15% | 635,913 |
| Apr 29, 2026 | 113.01 | 113.12 | 109.63 | 110.32 | 110.22 | -2.41% | 542,671 |
| Apr 28, 2026 | 113.66 | 114.60 | 112.00 | 113.05 | 112.95 | -0.89% | 649,665 |
| Apr 27, 2026 | 113.93 | 114.59 | 113.30 | 114.07 | 113.97 | 0.63% | 463,967 |
| Apr 24, 2026 | 114.26 | 114.26 | 112.44 | 113.36 | 113.26 | -0.21% | 391,317 |
| Apr 23, 2026 | 111.21 | 113.75 | 110.21 | 113.60 | 113.50 | 6.17% | 1,590,213 |
| Apr 22, 2026 | 109.05 | 110.14 | 106.43 | 107.00 | 106.90 | -1.06% | 779,009 |
| Apr 21, 2026 | 111.79 | 113.21 | 108.01 | 108.15 | 108.05 | -3.18% | 813,297 |
| Apr 20, 2026 | 112.08 | 114.24 | 111.61 | 111.70 | 111.60 | -1.19% | 709,845 |
| Apr 17, 2026 | 112.45 | 113.51 | 110.53 | 113.04 | 112.94 | 0.46% | 2,588,569 |
| Apr 16, 2026 | 113.44 | 113.74 | 111.00 | 112.52 | 112.42 | -1.13% | 704,447 |
| Apr 15, 2026 | 114.83 | 115.70 | 113.13 | 113.81 | 113.71 | -0.81% | 698,403 |
| Apr 14, 2026 | 113.79 | 114.91 | 112.60 | 114.74 | 114.63 | 2.19% | 832,637 |
| Apr 13, 2026 | 115.00 | 115.23 | 110.00 | 112.28 | 112.18 | -2.55% | 959,795 |
| Apr 10, 2026 | 116.35 | 117.33 | 114.55 | 115.22 | 115.11 | 1.23% | 478,633 |
| Apr 9, 2026 | 113.58 | 115.03 | 113.52 | 113.82 | 113.72 | 0.30% | 476,712 |
| Apr 8, 2026 | 114.26 | 116.01 | 113.40 | 113.48 | 113.38 | 1.10% | 927,475 |
| Apr 7, 2026 | 110.00 | 112.59 | 110.00 | 112.24 | 112.14 | 1.51% | 423,295 |
| Apr 6, 2026 | 112.72 | 113.05 | 110.54 | 110.57 | 110.47 | -2.01% | 390,518 |
| Apr 2, 2026 | 112.33 | 113.80 | 111.39 | 112.84 | 112.74 | -0.70% | 502,041 |
| Apr 1, 2026 | 113.03 | 114.20 | 112.05 | 113.64 | 113.54 | 1.54% | 629,350 |
| Mar 31, 2026 | 110.15 | 112.19 | 109.29 | 111.92 | 111.82 | 2.27% | 694,223 |
| Mar 30, 2026 | 112.76 | 112.99 | 109.30 | 109.44 | 109.34 | -2.29% | 723,731 |
| Mar 27, 2026 | 109.90 | 112.61 | 109.74 | 112.00 | 111.90 | 0.99% | 649,932 |
| Mar 26, 2026 | 110.39 | 112.92 | 110.31 | 110.90 | 110.80 | 0.18% | 807,317 |
| Mar 25, 2026 | 110.37 | 111.10 | 109.45 | 110.70 | 110.60 | 0.78% | 717,684 |
| Mar 24, 2026 | 107.79 | 111.43 | 107.50 | 109.84 | 109.74 | 0.64% | 795,316 |
| Mar 23, 2026 | 107.48 | 110.76 | 107.25 | 109.14 | 109.04 | 2.56% | 1,607,248 |
| Mar 20, 2026 | 110.09 | 110.94 | 105.30 | 106.42 | 106.32 | -3.71% | 2,268,208 |
| Mar 19, 2026 | 105.80 | 110.64 | 105.80 | 110.52 | 110.42 | 2.81% | 1,402,603 |
| Mar 18, 2026 | 106.25 | 109.28 | 104.99 | 107.50 | 107.40 | -0.46% | 4,845,309 |
| Mar 17, 2026 | 110.37 | 110.46 | 107.92 | 108.00 | 107.90 | -1.54% | 603,699 |
| Mar 16, 2026 | 112.35 | 113.31 | 109.46 | 109.69 | 109.59 | -0.63% | 660,520 |
| Mar 13, 2026 | 111.16 | 112.00 | 109.23 | 110.38 | 110.28 | 0.29% | 349,709 |
| Mar 12, 2026 | 108.60 | 111.76 | 107.96 | 110.06 | 109.96 | 1.54% | 592,221 |
| Mar 11, 2026 | 109.94 | 110.23 | 107.51 | 108.39 | 108.29 | -2.21% | 638,320 |
| Mar 10, 2026 | 110.00 | 111.79 | 109.81 | 110.84 | 110.74 | 1.01% | 710,404 |
| Mar 9, 2026 | 107.84 | 109.92 | 106.22 | 109.85 | 109.63 | 0.87% | 691,438 |
| Mar 6, 2026 | 108.10 | 109.65 | 106.74 | 108.90 | 108.68 | 1.01% | 893,316 |
| Mar 5, 2026 | 108.43 | 108.43 | 105.96 | 107.81 | 107.59 | 0.03% | 509,723 |
| Mar 4, 2026 | 107.44 | 108.51 | 105.80 | 107.78 | 107.56 | 1.62% | 710,587 |
| Mar 3, 2026 | 105.16 | 106.96 | 103.03 | 106.06 | 105.85 | -1.02% | 726,503 |
| Mar 2, 2026 | 104.59 | 108.03 | 104.59 | 107.15 | 106.93 | 3.33% | 1,052,839 |
| Feb 27, 2026 | 105.58 | 106.02 | 100.84 | 103.70 | 103.49 | -2.60% | 1,154,509 |
| Feb 26, 2026 | 115.40 | 117.00 | 105.51 | 106.47 | 106.26 | -9.05% | 1,627,291 |
| Feb 25, 2026 | 116.20 | 117.45 | 114.82 | 117.06 | 116.82 | 1.04% | 685,337 |
| Feb 24, 2026 | 115.07 | 116.50 | 113.91 | 115.85 | 115.62 | 0.57% | 490,490 |
| Feb 23, 2026 | 116.34 | 117.40 | 113.83 | 115.19 | 114.96 | -0.63% | 572,993 |
| Feb 20, 2026 | 119.33 | 119.59 | 115.01 | 115.92 | 115.69 | -3.44% | 870,343 |
| Feb 19, 2026 | 119.57 | 120.60 | 117.93 | 120.05 | 119.81 | -0.82% | 924,710 |
| Feb 18, 2026 | 123.07 | 124.24 | 120.32 | 121.04 | 120.80 | -2.56% | 723,351 |
| Feb 17, 2026 | 127.69 | 127.79 | 122.55 | 124.22 | 123.97 | 5.10% | 1,426,111 |
| Feb 13, 2026 | 116.26 | 119.43 | 114.91 | 118.19 | 117.95 | -1.84% | 742,679 |
| Feb 12, 2026 | 123.35 | 123.51 | 120.20 | 120.40 | 120.16 | -2.22% | 519,827 |
| Feb 11, 2026 | 125.29 | 126.02 | 120.45 | 123.13 | 122.88 | -0.72% | 549,730 |
| Feb 10, 2026 | 122.76 | 124.74 | 122.10 | 124.02 | 123.77 | 1.18% | 490,708 |
| Feb 9, 2026 | 121.84 | 123.93 | 121.51 | 122.57 | 122.32 | -0.47% | 627,039 |
| Feb 6, 2026 | 122.86 | 124.50 | 122.42 | 123.15 | 122.90 | 1.56% | 684,415 |
| Feb 5, 2026 | 126.42 | 127.64 | 119.14 | 121.26 | 121.02 | -4.37% | 1,146,050 |
| Feb 4, 2026 | 132.54 | 132.58 | 123.55 | 126.80 | 126.55 | -2.24% | 846,746 |
| Feb 3, 2026 | 128.00 | 130.12 | 127.64 | 129.71 | 129.45 | 3.13% | 610,735 |