Ormat Technologies, Inc. ORA
NYSE · United States · Utilities
$91.49+0.22 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $91.49 | +0.24% | $91.50 | $91.92 | $90.06 | 724.60K |
| 2026-09-29 | $91.27 | +1.01% | $90.12 | $91.91 | $89.31 | 489.00K |
| 2026-09-28 | $90.36 | -3.49% | $92.89 | $93.48 | $90.12 | 831.50K |
| 2026-09-25 | $93.63 | +1.18% | $93.04 | $93.97 | $92.55 | 508.90K |
| 2026-09-24 | $92.54 | -3.43% | $93.70 | $93.70 | $91.25 | 1.02M |
| 2026-09-23 | $95.83 | -1.49% | $97.61 | $98.00 | $95.43 | 445.90K |
| 2026-09-22 | $97.28 | +0.79% | $96.25 | $97.63 | $95.75 | 515.10K |
| 2026-09-21 | $96.52 | -0.84% | $98.75 | $98.77 | $96.34 | 578.60K |
| 2026-09-18 | $97.34 | -0.03% | $97.37 | $98.39 | $96.31 | 2.01M |
| 2026-09-17 | $97.37 | +5.96% | $94.99 | $98.16 | $94.96 | 1.16M |
| 2026-09-16 | $91.89 | +0.76% | $92.26 | $92.60 | $90.62 | 1.44M |
| 2026-09-15 | $91.20 | -0.96% | $92.55 | $92.55 | $91.11 | 1.42M |
| 2026-09-14 | $92.08 | -2.96% | $92.67 | $94.33 | $91.75 | 1.05M |
| 2026-09-11 | $94.89 | -1.82% | $96.66 | $97.25 | $92.67 | 946.50K |
| 2026-09-10 | $96.65 | -2.19% | $98.14 | $99.16 | $96.41 | 2.04M |
| 2026-09-09 | $98.81 | -8.48% | $108.48 | $108.50 | $96.17 | 2.12M |
| 2026-09-08 | $107.97 | +2.39% | $106.75 | $109.88 | $106.75 | 865.00K |
| 2026-09-04 | $105.45 | +1.21% | $105.10 | $106.00 | $103.78 | 557.30K |
| 2026-09-03 | $104.19 | -0.48% | $105.09 | $105.34 | $103.86 | 595.70K |
| 2026-09-02 | $104.69 | -2.42% | $106.90 | $107.62 | $104.30 | 675.90K |
| 2026-09-01 | $107.29 | +5.19% | $104.40 | $107.63 | $102.53 | 1.02M |
| 2026-08-31 | $102.00 | -1.01% | $102.92 | $103.38 | $101.47 | 519.20K |
| 2026-08-28 | $103.04 | -1.80% | $104.93 | $104.95 | $102.34 | 413.00K |
| 2026-08-27 | $104.93 | +1.42% | $103.61 | $105.56 | $103.42 | 444.70K |
| 2026-08-26 | $103.46 | -2.62% | $106.83 | $107.39 | $103.01 | 589.20K |
| 2026-08-25 | $106.24 | +0.80% | $106.33 | $107.00 | $105.32 | 499.60K |
| 2026-08-24 | $105.40 | -2.75% | $107.50 | $107.61 | $104.13 | 846.10K |
| 2026-08-21 | $108.38 | +0.07% | $108.94 | $110.69 | $107.92 | 600.30K |
| 2026-08-20 | $108.30 | -1.83% | $109.86 | $111.69 | $108.15 | 631.90K |
| 2026-08-19 | $110.32 | +0.58% | $110.69 | $111.20 | $108.73 | 620.90K |
| 2026-08-18 | $109.68 | -3.71% | $112.94 | $113.50 | $109.57 | 695.50K |
| 2026-08-17 | $113.91 | -0.74% | $114.43 | $115.18 | $113.30 | 474.90K |
| 2026-08-14 | $114.76 | +1.09% | $113.69 | $115.69 | $113.57 | 373.60K |
| 2026-08-13 | $113.52 | +0.11% | $113.00 | $114.52 | $112.08 | 591.10K |
| 2026-08-12 | $113.40 | -0.93% | $115.63 | $117.01 | $112.61 | 1.13M |
| 2026-08-11 | $114.46 | +2.47% | $113.25 | $115.69 | $112.22 | 987.20K |
| 2026-08-10 | $111.70 | +3.34% | $107.33 | $111.86 | $106.43 | 1.07M |
| 2026-08-07 | $108.09 | +0.66% | $107.84 | $110.23 | $107.00 | 703.60K |
| 2026-08-06 | $107.38 | +9.55% | $107.79 | $110.20 | $103.72 | 1.67M |
| 2026-08-05 | $98.02 | -2.06% | $99.39 | $99.48 | $97.91 | 1.10M |
| 2026-08-04 | $100.08 | +2.10% | $100.02 | $100.43 | $98.07 | 799.70K |
| 2026-08-03 | $98.02 | +0.45% | $95.76 | $98.19 | $95.08 | 872.80K |
| 2026-07-31 | $97.58 | +0.90% | $98.18 | $98.18 | $96.47 | 700.20K |
| 2026-07-30 | $96.71 | +2.52% | $96.21 | $98.22 | $96.21 | 978.90K |
| 2026-07-29 | $94.33 | -4.20% | $98.13 | $98.13 | $93.09 | 1.43M |
| 2026-07-28 | $98.47 | -3.57% | $100.40 | $100.90 | $96.83 | 1.06M |
| 2026-07-27 | $102.12 | +2.74% | $100.03 | $102.61 | $99.69 | 965.30K |
| 2026-07-24 | $99.40 | -4.28% | $104.04 | $104.51 | $98.77 | 897.20K |
| 2026-07-23 | $103.84 | +0.10% | $102.61 | $104.00 | $101.89 | 937.20K |
| 2026-07-22 | $103.74 | -1.29% | $104.56 | $105.51 | $103.46 | 504.20K |
| 2026-07-21 | $105.10 | +1.49% | $104.46 | $105.21 | $102.61 | 687.30K |
| 2026-07-20 | $103.56 | -1.09% | $105.46 | $106.14 | $103.54 | 524.80K |
| 2026-07-17 | $104.70 | -0.13% | $103.83 | $105.16 | $102.39 | 672.00K |
| 2026-07-16 | $104.84 | -4.43% | $109.70 | $110.53 | $104.36 | 1.03M |
| 2026-07-15 | $109.70 | +2.18% | $108.96 | $111.03 | $108.49 | 736.30K |
| 2026-07-14 | $107.36 | +0.51% | $108.88 | $109.81 | $107.27 | 747.50K |
| 2026-07-13 | $106.81 | -2.70% | $109.07 | $109.75 | $106.80 | 828.20K |
| 2026-07-10 | $109.77 | -0.54% | $110.60 | $112.02 | $109.23 | 725.50K |
| 2026-07-09 | $110.37 | -0.69% | $112.05 | $112.58 | $110.33 | 646.30K |
| 2026-07-08 | $111.14 | +0.97% | $109.85 | $111.53 | $109.85 | 762.30K |
| 2026-07-07 | $110.07 | -2.82% | $112.68 | $113.43 | $108.58 | 721.00K |
| 2026-07-06 | $113.26 | +0.62% | $112.00 | $113.70 | $111.29 | 706.80K |
| 2026-07-02 | $112.56 | +1.46% | $111.08 | $114.99 | $110.83 | 1.01M |
| 2026-07-01 | $110.94 | +1.87% | $106.63 | $111.84 | $106.20 | 1.38M |
| 2026-06-30 | $108.90 | -1.42% | $110.58 | $110.86 | $108.48 | 1.14M |
| 2026-06-29 | $110.47 | -4.87% | $115.92 | $116.20 | $108.01 | 1.27M |
| 2026-06-26 | $116.12 | -3.26% | $118.48 | $120.09 | $115.97 | 1.74M |
| 2026-06-25 | $120.03 | -3.34% | $125.42 | $125.42 | $119.79 | 702.50K |
| 2026-06-24 | $124.18 | +0.71% | $123.86 | $125.16 | $123.17 | 623.80K |
| 2026-06-23 | $123.30 | -4.82% | $126.11 | $127.34 | $123.00 | 959.00K |
| 2026-06-22 | $129.55 | +1.46% | $129.60 | $131.04 | $127.85 | 800.10K |
| 2026-06-18 | $127.68 | +1.24% | $127.60 | $131.25 | $126.40 | 1.46M |
| 2026-06-17 | $126.12 | -5.85% | $126.63 | $129.90 | $124.97 | 1.19M |
| 2026-06-16 | $133.96 | -3.42% | $138.30 | $138.77 | $132.17 | 881.20K |
| 2026-06-15 | $138.71 | +0.40% | $138.99 | $138.99 | $136.65 | 586.50K |
| 2026-06-12 | $138.16 | +1.28% | $138.11 | $139.22 | $134.30 | 436.00K |
| 2026-06-11 | $136.41 | -0.20% | $138.47 | $138.98 | $136.00 | 833.80K |
| 2026-06-10 | $136.69 | -1.08% | $137.67 | $139.05 | $136.50 | 881.10K |
| 2026-06-09 | $138.18 | +1.25% | $135.99 | $139.62 | $134.38 | 1.26M |
| 2026-06-08 | $136.47 | -2.52% | $142.12 | $143.69 | $136.04 | 858.70K |
| 2026-06-05 | $140.00 | -1.72% | $141.83 | $142.32 | $138.40 | 726.40K |
| 2026-06-04 | $142.45 | -1.83% | $142.63 | $144.35 | $139.45 | 872.30K |
| 2026-06-03 | $145.10 | +0.43% | $144.78 | $146.39 | $143.95 | 1.09M |
| 2026-06-02 | $144.48 | +5.76% | $137.00 | $144.72 | $136.43 | 900.00K |
| 2026-06-01 | $136.61 | -0.45% | $136.53 | $137.98 | $135.55 | 582.70K |
| 2026-05-29 | $137.23 | -0.33% | $137.70 | $139.36 | $136.20 | 793.90K |
| 2026-05-28 | $137.68 | -1.44% | $138.10 | $139.07 | $136.69 | 545.40K |
| 2026-05-27 | $139.69 | +0.44% | $138.35 | $141.62 | $137.00 | 948.20K |
| 2026-05-26 | $139.08 | +4.21% | $138.00 | $139.85 | $136.04 | 748.40K |
| 2026-05-22 | $133.46 | -0.31% | $134.35 | $135.34 | $132.68 | 625.50K |