Ormat Technologies Inc. (ORA)
70.57
0.46 (0.66%)
At close: Mar 28, 2025, 3:59 PM
70.57
0.00%
After-hours: Mar 28, 2025, 06:16 PM EDT
ORA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 69.95 | 70.49 | 69.60 | 70.09 | 0.28 | 0.40% | 192,984 |
| Mar 26, 2025 | 70.79 | 71.35 | 68.69 | 69.81 | -1.41 | -1.98% | 650,800 |
| Mar 25, 2025 | 71.56 | 72.04 | 70.43 | 71.22 | 0.07 | 0.10% | 502,444 |
| Mar 24, 2025 | 71.12 | 72.12 | 70.53 | 71.15 | -0.49 | -0.68% | 549,220 |
| Mar 21, 2025 | 71.28 | 72.05 | 71.05 | 71.64 | -0.38 | -0.53% | 890,900 |
| Mar 20, 2025 | 71.37 | 72.25 | 71.22 | 72.02 | 0.26 | 0.36% | 388,605 |
| Mar 19, 2025 | 71.93 | 72.15 | 70.76 | 71.76 | -0.34 | -0.47% | 431,405 |
| Mar 18, 2025 | 72.15 | 72.64 | 71.86 | 72.10 | -0.60 | -0.83% | 384,822 |
| Mar 17, 2025 | 71.33 | 72.93 | 71.33 | 72.70 | 0.85 | 1.18% | 342,600 |
| Mar 14, 2025 | 71.66 | 72.29 | 71.19 | 71.85 | 0.36 | 0.50% | 286,212 |
| Mar 13, 2025 | 70.15 | 71.90 | 70.03 | 71.49 | 0.39 | 0.55% | 456,243 |
| Mar 12, 2025 | 70.99 | 71.60 | 70.20 | 71.10 | 0.00 | 0.00% | 441,624 |
| Mar 11, 2025 | 72.99 | 73.11 | 70.63 | 71.10 | -1.83 | -2.51% | 473,500 |
| Mar 10, 2025 | 70.16 | 73.33 | 70.16 | 72.93 | 2.29 | 3.24% | 1,401,200 |
| Mar 7, 2025 | 69.32 | 71.79 | 68.82 | 70.64 | 1.26 | 1.82% | 606,200 |
| Mar 6, 2025 | 68.67 | 69.50 | 68.01 | 69.38 | -0.09 | -0.13% | 437,600 |
| Mar 5, 2025 | 68.37 | 69.65 | 68.37 | 69.47 | -0.14 | -0.20% | 442,652 |
| Mar 4, 2025 | 68.94 | 69.77 | 68.17 | 69.61 | 0.88 | 1.28% | 496,333 |
| Mar 3, 2025 | 69.76 | 70.77 | 68.38 | 68.73 | -1.11 | -1.59% | 459,400 |
| Feb 28, 2025 | 69.58 | 69.96 | 68.47 | 69.84 | 0.90 | 1.31% | 593,900 |
| Feb 27, 2025 | 70.75 | 73.44 | 68.93 | 68.94 | 0.65 | 0.95% | 696,427 |
| Feb 26, 2025 | 68.90 | 69.41 | 67.66 | 68.29 | -0.22 | -0.32% | 662,305 |
| Feb 25, 2025 | 68.57 | 68.92 | 67.67 | 68.51 | -0.12 | -0.17% | 421,600 |
| Feb 24, 2025 | 69.49 | 69.63 | 68.49 | 68.63 | -0.19 | -0.28% | 452,490 |
| Feb 21, 2025 | 69.85 | 69.85 | 67.84 | 68.82 | -0.47 | -0.68% | 518,403 |
| Feb 20, 2025 | 67.69 | 69.97 | 67.66 | 69.29 | 3.26 | 4.94% | 945,009 |
| Feb 19, 2025 | 66.30 | 66.50 | 65.41 | 66.03 | 0.53 | 0.81% | 468,000 |
| Feb 18, 2025 | 63.20 | 65.65 | 63.18 | 65.50 | 2.35 | 3.72% | 485,300 |
| Feb 14, 2025 | 63.21 | 63.97 | 62.91 | 63.15 | 0.26 | 0.41% | 302,900 |
| Feb 13, 2025 | 64.02 | 64.12 | 62.27 | 62.89 | -0.48 | -0.76% | 446,900 |
| Feb 12, 2025 | 62.31 | 63.58 | 62.27 | 63.37 | -0.07 | -0.11% | 413,238 |
| Feb 11, 2025 | 63.39 | 64.38 | 63.19 | 63.44 | -0.51 | -0.80% | 330,600 |
| Feb 10, 2025 | 64.30 | 65.03 | 63.62 | 63.95 | -0.07 | -0.11% | 529,300 |
| Feb 7, 2025 | 64.21 | 64.40 | 63.40 | 64.02 | -0.19 | -0.30% | 361,250 |
| Feb 6, 2025 | 65.09 | 66.01 | 64.07 | 64.21 | -0.17 | -0.26% | 377,900 |
| Feb 5, 2025 | 63.33 | 64.64 | 63.33 | 64.38 | 1.68 | 2.68% | 486,101 |
| Feb 4, 2025 | 62.12 | 63.39 | 61.93 | 62.70 | 0.23 | 0.37% | 409,837 |
| Feb 3, 2025 | 63.02 | 63.98 | 62.38 | 62.47 | -1.68 | -2.62% | 495,500 |
| Jan 31, 2025 | 64.11 | 64.98 | 63.35 | 64.15 | -0.10 | -0.16% | 734,216 |
| Jan 30, 2025 | 64.01 | 64.57 | 63.52 | 64.25 | 0.86 | 1.36% | 511,408 |
| Jan 29, 2025 | 62.55 | 63.65 | 62.55 | 63.39 | 0.88 | 1.41% | 472,700 |
| Jan 28, 2025 | 64.37 | 64.42 | 61.58 | 62.51 | -2.10 | -3.25% | 550,200 |
| Jan 27, 2025 | 65.41 | 66.17 | 63.86 | 64.61 | -0.67 | -1.03% | 768,600 |
| Jan 24, 2025 | 65.16 | 66.06 | 64.99 | 65.28 | -0.24 | -0.37% | 466,617 |
| Jan 23, 2025 | 64.34 | 65.66 | 64.24 | 65.52 | 1.07 | 1.66% | 547,300 |
| Jan 22, 2025 | 66.22 | 66.67 | 64.45 | 64.45 | -2.00 | -3.01% | 686,019 |
| Jan 21, 2025 | 67.63 | 67.81 | 66.39 | 66.45 | -0.65 | -0.97% | 483,700 |
| Jan 17, 2025 | 67.88 | 68.14 | 66.93 | 67.10 | -0.51 | -0.75% | 565,313 |
| Jan 16, 2025 | 67.33 | 68.11 | 67.21 | 67.61 | 0.37 | 0.55% | 400,114 |
| Jan 15, 2025 | 68.19 | 68.36 | 67.24 | 67.24 | 1.14 | 1.72% | 616,400 |