Ormat Technologies Inc. (ORA)
NYSE: ORA
· Real-Time Price · USD
92.29
-0.38 (-0.41%)
At close: Aug 20, 2025, 3:59 PM
92.92
0.68%
After-hours: Aug 20, 2025, 06:23 PM EDT
ORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 91.75 | 92.91 | 91.09 | 92.79 | 92.79 | 0.84% | 795,076 |
| Aug 18, 2025 | 90.22 | 92.07 | 90.03 | 92.02 | 92.02 | 2.53% | 942,653 |
| Aug 15, 2025 | 88.13 | 90.11 | 87.33 | 89.75 | 89.75 | 1.57% | 605,000 |
| Aug 14, 2025 | 89.63 | 89.63 | 88.23 | 88.36 | 88.36 | -1.26% | 507,414 |
| Aug 13, 2025 | 89.60 | 89.87 | 88.92 | 89.49 | 89.49 | 0.70% | 493,041 |
| Aug 12, 2025 | 88.05 | 88.88 | 87.43 | 88.87 | 88.87 | 1.51% | 453,734 |
| Aug 11, 2025 | 86.93 | 87.69 | 86.25 | 87.55 | 87.55 | 1.00% | 475,745 |
| Aug 8, 2025 | 87.61 | 88.14 | 86.09 | 86.68 | 86.68 | -0.74% | 405,400 |
| Aug 7, 2025 | 85.01 | 87.41 | 84.67 | 87.33 | 87.33 | 2.50% | 711,219 |
| Aug 6, 2025 | 84.43 | 85.38 | 84.13 | 85.20 | 85.20 | -0.04% | 792,304 |
| Aug 5, 2025 | 85.60 | 86.35 | 84.61 | 85.23 | 85.23 | -3.56% | 843,944 |
| Aug 4, 2025 | 88.07 | 88.84 | 87.98 | 88.38 | 88.38 | -0.37% | 447,711 |
| Aug 1, 2025 | 89.41 | 89.76 | 87.95 | 88.71 | 88.71 | -0.78% | 442,446 |
| Jul 31, 2025 | 88.43 | 90.27 | 88.43 | 89.41 | 89.41 | -0.02% | 470,500 |
| Jul 30, 2025 | 89.03 | 90.67 | 88.84 | 89.43 | 89.43 | 1.45% | 584,839 |
| Jul 29, 2025 | 88.36 | 88.68 | 87.61 | 88.15 | 88.15 | -0.27% | 413,800 |
| Jul 28, 2025 | 89.28 | 89.35 | 88.39 | 88.39 | 88.39 | -1.22% | 347,200 |
| Jul 25, 2025 | 89.25 | 89.56 | 88.98 | 89.48 | 89.48 | 0.44% | 311,548 |
| Jul 24, 2025 | 88.97 | 89.96 | 88.90 | 89.09 | 89.09 | -1.46% | 446,000 |
| Jul 23, 2025 | 91.51 | 91.81 | 90.19 | 90.41 | 90.41 | 0.03% | 396,000 |