Ormat Technologies Inc. (ORA)
NYSE: ORA
· Real-Time Price · USD
101.32
1.39 (1.39%)
At close: Oct 03, 2025, 3:59 PM
101.62
0.30%
After-hours: Oct 03, 2025, 07:01 PM EDT
ORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 100.45 | 101.64 | 100.10 | 101.30 | 101.30 | 1.37% | 519,506 |
| Oct 2, 2025 | 99.27 | 101.08 | 98.79 | 99.93 | 99.93 | -0.39% | 453,231 |
| Oct 1, 2025 | 95.61 | 101.15 | 95.57 | 100.32 | 100.32 | 4.23% | 934,200 |
| Sep 30, 2025 | 96.50 | 96.92 | 95.40 | 96.25 | 96.25 | 0.72% | 519,143 |
| Sep 29, 2025 | 95.00 | 95.79 | 94.33 | 95.56 | 95.56 | 0.73% | 488,012 |
| Sep 26, 2025 | 93.50 | 94.98 | 93.28 | 94.87 | 94.87 | 1.24% | 404,408 |
| 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 |
Page 1 of 136