Ormat Technologies Inc.
66.14
-0.33 (-0.50%)
At close: Jan 14, 2025, 3:59 PM
67.82
2.55%
Pre-market Jan 15, 2025, 09:03 AM EST

ORA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 66.62 67.32 65.70 66.10 -0.37 -0.56% 497,760
Jan 13, 2025 65.56 67.28 65.45 66.47 0.74 1.13% 805,700
Jan 10, 2025 66.54 66.77 65.02 65.73 -2.83 -4.13% 589,927
Jan 8, 2025 69.13 69.26 67.95 68.56 -1.36 -1.95% 514,800
Jan 7, 2025 69.01 69.96 68.76 69.92 1.09 1.58% 632,500
Jan 6, 2025 69.29 70.38 68.77 68.83 -0.08 -0.12% 680,900
Jan 3, 2025 69.55 69.83 68.49 68.91 -0.22 -0.32% 698,711
Jan 2, 2025 68.61 69.66 68.14 69.13 1.41 2.08% 436,100
Dec 31, 2024 68.83 69.02 67.36 67.72 -0.72 -1.05% 917,722
Dec 30, 2024 68.10 68.67 67.01 68.44 0.53 0.78% 472,800
Dec 27, 2024 68.77 69.27 67.36 67.91 -1.34 -1.94% 1,152,812
Dec 26, 2024 70.27 70.29 68.98 69.25 -1.00 -1.42% 443,434
Dec 24, 2024 70.51 70.51 69.46 70.25 1.50 2.18% 468,635
Dec 23, 2024 69.47 69.48 67.72 68.75 1.23 1.82% 848,700
Dec 20, 2024 66.35 68.73 66.35 67.52 0.40 0.60% 1,937,416
Dec 19, 2024 67.46 69.04 67.10 67.12 -0.07 -0.10% 1,398,100
Dec 18, 2024 71.47 71.70 67.18 67.19 -4.28 -5.99% 999,801
Dec 17, 2024 73.11 73.66 71.28 71.47 -1.60 -2.19% 804,635
Dec 16, 2024 72.98 74.86 72.68 73.07 0.57 0.79% 980,300
Dec 13, 2024 74.00 74.22 71.77 72.50 -1.70 -2.29% 1,595,206
Dec 12, 2024 76.75 76.96 73.60 74.20 -5.99 -7.47% 2,471,700
Dec 11, 2024 79.01 80.40 78.87 80.19 0.82 1.03% 608,300
Dec 10, 2024 78.49 79.61 78.01 79.37 0.82 1.04% 461,800
Dec 9, 2024 79.49 80.28 78.27 78.55 -0.44 -0.56% 373,500
Dec 6, 2024 78.83 79.15 78.03 78.99 0.79 1.01% 427,832
Dec 5, 2024 78.30 79.00 77.47 78.20 -0.55 -0.70% 530,600
Dec 4, 2024 79.63 80.21 78.48 78.75 -0.83 -1.04% 333,500
Dec 3, 2024 81.44 81.52 79.53 79.58 -2.13 -2.61% 523,900
Dec 2, 2024 81.50 82.32 80.43 81.71 0.09 0.11% 359,113
Nov 29, 2024 81.50 82.16 81.26 81.62 0.03 0.04% 216,535
Nov 27, 2024 81.32 82.09 81.15 81.59 0.46 0.57% 310,600
Nov 26, 2024 81.54 81.86 80.65 81.13 -0.89 -1.09% 287,050
Nov 25, 2024 81.61 83.17 81.61 82.02 1.28 1.59% 507,402
Nov 22, 2024 80.65 81.32 80.38 80.74 0.66 0.82% 513,500
Nov 21, 2024 79.22 80.52 78.92 80.08 0.70 0.88% 364,800
Nov 20, 2024 78.79 79.51 78.79 79.38 0.02 0.03% 240,500
Nov 19, 2024 78.60 79.57 78.39 79.36 -0.04 -0.05% 415,300
Nov 18, 2024 78.88 79.68 78.28 79.40 0.39 0.49% 522,923
Nov 15, 2024 79.92 80.00 78.87 79.01 -0.48 -0.60% 299,348
Nov 14, 2024 79.65 80.44 79.07 79.49 0.27 0.34% 404,309
Nov 13, 2024 80.64 80.64 79.14 79.22 -0.30 -0.38% 431,837
Nov 12, 2024 83.62 83.62 79.44 79.52 -4.32 -5.15% 772,919
Nov 11, 2024 83.92 84.30 83.07 83.84 0.71 0.85% 596,238
Nov 8, 2024 82.80 83.61 82.80 83.13 0.08 0.10% 543,545
Nov 7, 2024 81.63 83.85 80.79 83.05 1.13 1.38% 689,666
Nov 6, 2024 80.28 82.41 80.12 81.92 0.06 0.07% 775,500
Nov 5, 2024 80.61 82.06 80.39 81.86 1.00 1.24% 381,646
Nov 4, 2024 79.39 81.05 79.00 80.86 2.15 2.73% 406,508
Nov 1, 2024 79.48 80.03 78.47 78.71 -0.31 -0.39% 420,213
Oct 31, 2024 80.21 80.42 78.97 79.02 -1.13 -1.41% 414,600

Create Price Alert on ORA

Your price alert will notify you when the stock price is above 66.14.

Add to Watchlist