Ormat Technologies Inc. (ORA)
NYSE: ORA
· Real-Time Price · USD
91.12
-0.58 (-0.63%)
At close: Sep 05, 2025, 3:59 PM
92.50
1.51%
After-hours: Sep 05, 2025, 07:30 PM EDT
ORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.31 | 92.61 | 90.04 | 91.10 | 91.10 | -0.65% | 368,931 |
| 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 |
| Aug 28, 2025 | 92.36 | 93.20 | 92.17 | 92.97 | 92.97 | 0.71% | 440,045 |
| Aug 27, 2025 | 91.38 | 92.41 | 91.38 | 92.31 | 92.31 | 0.80% | 562,036 |
| Aug 26, 2025 | 92.10 | 92.45 | 90.24 | 91.58 | 91.58 | -1.15% | 796,143 |
| Aug 25, 2025 | 94.86 | 94.86 | 92.30 | 92.65 | 92.65 | -2.32% | 541,548 |
| Aug 22, 2025 | 93.37 | 95.37 | 93.04 | 94.85 | 94.85 | 2.43% | 584,708 |
| Aug 21, 2025 | 91.68 | 92.83 | 91.52 | 92.60 | 92.60 | 0.35% | 329,949 |
| Aug 20, 2025 | 92.85 | 93.26 | 91.70 | 92.28 | 92.28 | -0.55% | 573,000 |
| Aug 19, 2025 | 91.75 | 92.91 | 91.09 | 92.79 | 92.67 | 0.84% | 795,100 |
| Aug 18, 2025 | 90.22 | 92.07 | 90.03 | 92.02 | 91.90 | 2.53% | 942,653 |
| Aug 15, 2025 | 88.13 | 90.11 | 87.33 | 89.75 | 89.63 | 1.57% | 605,000 |
| Aug 14, 2025 | 89.63 | 89.63 | 88.23 | 88.36 | 88.25 | -1.26% | 507,414 |
| Aug 13, 2025 | 89.60 | 89.87 | 88.92 | 89.49 | 89.37 | 0.70% | 493,041 |
| Aug 12, 2025 | 88.05 | 88.88 | 87.43 | 88.87 | 88.76 | 1.51% | 453,734 |
| Aug 11, 2025 | 86.93 | 87.69 | 86.25 | 87.55 | 87.44 | 1.00% | 475,745 |
| Aug 8, 2025 | 87.61 | 88.14 | 86.09 | 86.68 | 86.57 | -0.74% | 405,400 |