Ormat Technologies Inc. (ORA)
NYSE: ORA
· Real-Time Price · USD
94.89
1.18 (1.26%)
At close: Sep 26, 2025, 3:59 PM
96.76
1.97%
After-hours: Sep 26, 2025, 06:23 PM EDT
ORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.50 | 94.98 | 93.28 | 94.87 | 94.87 | 1.24% | 404,356 |
| Sep 25, 2025 | 92.89 | 93.82 | 92.43 | 93.71 | 93.71 | 0.94% | 463,913 |
| Sep 24, 2025 | 93.51 | 94.24 | 92.76 | 92.84 | 92.84 | -1.00% | 334,168 |
| Sep 23, 2025 | 92.35 | 93.84 | 91.99 | 93.78 | 93.78 | 1.20% | 407,200 |
| Sep 22, 2025 | 92.40 | 92.97 | 91.64 | 92.67 | 92.67 | 0.19% | 497,212 |
| Sep 19, 2025 | 93.79 | 93.98 | 92.24 | 92.49 | 92.49 | -1.61% | 1,097,600 |
| Sep 18, 2025 | 92.43 | 94.74 | 92.43 | 94.00 | 94.00 | 1.58% | 503,244 |
| Sep 17, 2025 | 92.37 | 94.01 | 92.09 | 92.54 | 92.54 | 1.64% | 829,000 |
| Sep 16, 2025 | 91.69 | 92.24 | 90.97 | 91.05 | 91.05 | -0.76% | 359,100 |
| Sep 15, 2025 | 91.34 | 92.30 | 90.77 | 91.75 | 91.75 | 0.33% | 380,451 |
| Sep 12, 2025 | 91.56 | 91.98 | 90.99 | 91.45 | 91.45 | -0.51% | 250,513 |
| Sep 11, 2025 | 90.88 | 92.53 | 90.80 | 91.92 | 91.92 | 0.96% | 394,900 |
| Sep 10, 2025 | 90.57 | 91.57 | 90.31 | 91.05 | 91.05 | 0.88% | 423,900 |
| Sep 9, 2025 | 90.42 | 90.58 | 89.70 | 90.26 | 90.26 | -0.40% | 379,105 |
| Sep 8, 2025 | 91.72 | 91.72 | 90.25 | 90.62 | 90.62 | -0.53% | 402,800 |
| Sep 5, 2025 | 92.31 | 92.61 | 90.04 | 91.10 | 91.10 | -0.65% | 369,907 |
| Sep 4, 2025 | 90.56 | 91.72 | 90.46 | 91.70 | 91.70 | 0.58% | 395,800 |
| Sep 3, 2025 | 91.05 | 91.41 | 90.29 | 91.17 | 91.17 | 0.22% | 482,731 |
| Sep 2, 2025 | 89.95 | 90.97 | 89.08 | 90.97 | 90.97 | -1.00% | 608,700 |
| Aug 29, 2025 | 92.94 | 93.47 | 91.76 | 91.89 | 91.89 | -1.16% | 737,700 |