NYSE : ORA
Ormat Technologies, Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 92.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ormat Technologies, Inc. (ORA) closed at 91.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.66 | 92.1 | 90 | 91.87 | 752,917 | +2.43% |
| 2026-10-30 | 90 | 91.19 | 88.48 | 89.69 | 543,339 | -2.74% |
| 2026-10-29 | 92.13 | 92.345 | 91.12 | 92.22 | 664,460 | +0.61% |
| 2026-10-28 | 90.93 | 92.23 | 89.97 | 91.66 | 984,531 | -0.40% |
| 2026-10-27 | 88.01 | 92.69 | 87.43 | 92.03 | 944,308 | +5.62% |
| 2026-10-26 | 88.09 | 88.46 | 86.65 | 87.13 | 430,628 | +0.05% |
| 2026-10-23 | 87.5 | 87.67 | 86.3 | 87.09 | 614,163 | -1.15% |
| 2026-10-22 | 88.29 | 88.41 | 87.13 | 88.1 | 533,355 | -1.51% |
| 2026-10-21 | 88.6 | 89.88 | 87.835 | 89.45 | 751,250 | +2.45% |
| 2026-10-20 | 86.04 | 88.055 | 85.905 | 87.31 | 781,697 | +0.77% |
| 2026-10-19 | 88.89 | 89.446 | 85.77 | 86.64 | 854,302 | -2.99% |
| 2026-10-16 | 89.61 | 90.91 | 88.39 | 89.31 | 2,951,524 | -0.26% |
| 2026-10-15 | 87.67 | 90.39 | 87.58 | 89.54 | 1,164,969 | +1.53% |
| 2026-10-14 | 90 | 90.53 | 88.06 | 88.19 | 1,007,720 | -3.12% |
| 2026-10-13 | 91.38 | 92.85 | 90.79 | 91.03 | 1,056,876 | -0.72% |
| 2026-10-12 | 88.92 | 93.29 | 88.92 | 91.69 | 883,380 | +3.12% |
| 2026-10-09 | 89.23 | 90.23 | 88.56 | 88.92 | 535,688 | +0.32% |
| 2026-10-08 | 89.02 | 89.58 | 87.42 | 88.64 | 812,360 | -1.48% |
| 2026-10-07 | 92.42 | 92.42 | 89.69 | 89.97 | 641,019 | -3.33% |
| 2026-10-06 | 92.88 | 93.765 | 92.24 | 93.07 | 492,351 | +1.95% |
| 2026-10-05 | 92.03 | 92.35 | 89.845 | 91.29 | 883,160 | -1.69% |
| 2026-10-02 | 90.64 | 93.15 | 90.6 | 92.86 | 732,553 | +3.57% |
| 2026-10-01 | 88.76 | 90.25 | 87.06 | 89.66 | 879,097 | -2.00% |
| 2026-09-30 | 91.5 | 91.923 | 90.06 | 91.49 | 723,607 | +0.24% |
| 2026-09-29 | 90.12 | 91.905 | 89.31 | 91.27 | 489,013 | +1.01% |
| 2026-09-28 | 92.89 | 93.478 | 90.12 | 90.36 | 818,807 | -3.49% |
| 2026-09-25 | 93.04 | 93.97 | 92.55 | 93.63 | 508,772 | +1.18% |
| 2026-09-24 | 93.7 | 93.7 | 91.25 | 92.54 | 1,016,269 | -3.43% |
| 2026-09-23 | 97.61 | 98 | 95.43 | 95.83 | 435,348 | -1.49% |
| 2026-09-22 | 96.25 | 97.63 | 95.75 | 97.28 | 511,408 | +0.79% |
| 2026-09-21 | 98.75 | 98.77 | 96.34 | 96.52 | 538,158 | -0.84% |
| 2026-09-18 | 97.37 | 98.39 | 96.31 | 97.34 | 2,002,384 | -0.03% |
| 2026-09-17 | 94.99 | 98.16 | 94.96 | 97.37 | 1,142,943 | +5.96% |
| 2026-09-16 | 92.26 | 92.6 | 90.62 | 91.89 | 1,426,485 | +0.76% |
| 2026-09-15 | 92.55 | 92.55 | 91.11 | 91.2 | 1,392,241 | -0.96% |
| 2026-09-14 | 92.67 | 94.325 | 91.75 | 92.08 | 1,043,577 | -2.96% |
| 2026-09-11 | 96.66 | 97.251 | 92.67 | 94.89 | 946,271 | -1.82% |
| 2026-09-10 | 98.14 | 99.155 | 96.41 | 96.65 | 2,036,605 | -2.19% |
| 2026-09-09 | 108.48 | 108.5 | 96.17 | 98.81 | 2,124,439 | -8.48% |
| 2026-09-08 | 106.75 | 109.88 | 106.75 | 107.97 | 864,053 | +2.39% |
| 2026-09-04 | 105.1 | 106 | 103.78 | 105.45 | 524,622 | +1.21% |
| 2026-09-03 | 105.09 | 105.335 | 103.855 | 104.19 | 556,938 | -0.48% |
| 2026-09-02 | 106.9 | 107.62 | 104.295 | 104.69 | 675,681 | -2.42% |
| 2026-09-01 | 104.4 | 107.63 | 102.53 | 107.29 | 1,022,286 | +5.19% |
| 2026-08-31 | 102.92 | 103.375 | 101.47 | 102 | 511,117 | -1.01% |
| 2026-08-28 | 104.93 | 104.95 | 102.34 | 103.04 | 412,700 | -1.80% |
| 2026-08-27 | 103.605 | 105.56 | 103.42 | 104.93 | 444,646 | +1.42% |
| 2026-08-26 | 106.83 | 107.39 | 103.01 | 103.46 | 588,914 | -2.62% |
| 2026-08-25 | 106.33 | 107 | 105.32 | 106.24 | 499,645 | +0.80% |
| 2026-08-24 | 107.5 | 107.605 | 104.13 | 105.4 | 703,541 | -2.75% |
| 2026-08-21 | 108.94 | 110.685 | 107.92 | 108.38 | 578,243 | +0.07% |
| 2026-08-20 | 109.86 | 111.69 | 108.15 | 108.3 | 621,374 | -1.83% |
| 2026-08-19 | 110.69 | 111.195 | 108.73 | 110.32 | 612,223 | +0.69% |
| 2026-08-18 | 112.94 | 113.495 | 109.57 | 109.68 | 695,273 | -3.71% |
| 2026-08-17 | 114.43 | 115.18 | 113.3 | 113.91 | 474,944 | -0.74% |
| 2026-08-14 | 113.69 | 115.69 | 113.57 | 114.76 | 373,735 | +1.09% |
| 2026-08-13 | 113 | 114.52 | 112.08 | 113.52 | 591,320 | +0.11% |
| 2026-08-12 | 115.63 | 117.01 | 112.61 | 113.4 | 1,126,670 | -0.93% |
| 2026-08-11 | 113.25 | 115.69 | 112.22 | 114.46 | 987,248 | +2.47% |
| 2026-08-10 | 107.33 | 111.86 | 106.425 | 111.7 | 1,074,880 | +3.34% |
| 2026-08-07 | 107.84 | 110.234 | 107 | 108.09 | 703,631 | +0.66% |
| 2026-08-06 | 107.79 | 110.2 | 103.72 | 107.38 | 1,666,484 | +9.55% |
| 2026-08-05 | 99.39 | 99.48 | 97.91 | 98.02 | 1,099,557 | -2.06% |
| 2026-08-04 | 100.02 | 100.43 | 98.065 | 100.08 | 799,896 | +2.10% |
| 2026-08-03 | 95.76 | 98.19 | 95.08 | 98.02 | 872,960 | +0.45% |
| 2026-07-31 | 98.18 | 98.18 | 96.465 | 97.58 | 700,211 | +0.90% |
| 2026-07-30 | 96.21 | 98.22 | 96.21 | 96.71 | 978,915 | +2.52% |
| 2026-07-29 | 98.13 | 98.13 | 93.09 | 94.33 | 1,433,376 | -4.20% |
| 2026-07-28 | 100.4 | 100.9 | 96.83 | 98.47 | 1,060,515 | -3.57% |
| 2026-07-27 | 100.03 | 102.61 | 99.688 | 102.12 | 965,280 | +2.74% |
| 2026-07-24 | 104.04 | 104.51 | 98.77 | 99.4 | 897,424 | -4.28% |
| 2026-07-23 | 102.61 | 104 | 101.89 | 103.84 | 937,349 | +0.10% |
| 2026-07-22 | 104.56 | 105.51 | 103.46 | 103.74 | 504,219 | -1.29% |
| 2026-07-21 | 104.46 | 105.21 | 102.61 | 105.1 | 687,322 | +1.49% |
| 2026-07-20 | 105.46 | 106.14 | 103.54 | 103.56 | 524,777 | -1.09% |
| 2026-07-17 | 103.83 | 105.16 | 102.385 | 104.7 | 672,005 | -0.13% |
| 2026-07-16 | 109.7 | 110.525 | 104.355 | 104.84 | 1,035,149 | -4.43% |
| 2026-07-15 | 108.96 | 111.03 | 108.485 | 109.7 | 736,256 | +2.18% |
| 2026-07-14 | 108.88 | 109.81 | 107.27 | 107.36 | 747,614 | +0.51% |
| 2026-07-13 | 109.07 | 109.746 | 106.8 | 106.81 | 828,211 | -2.70% |
| 2026-07-10 | 110.6 | 112.019 | 109.23 | 109.77 | 725,548 | -0.54% |
| 2026-07-09 | 112.05 | 112.58 | 110.33 | 110.37 | 646,358 | -0.69% |
| 2026-07-08 | 109.85 | 111.53 | 109.85 | 111.14 | 762,339 | +0.97% |
| 2026-07-07 | 112.678 | 113.43 | 108.575 | 110.07 | 720,954 | -2.82% |
| 2026-07-06 | 112 | 113.7 | 111.29 | 113.26 | 706,754 | +0.62% |
| 2026-07-02 | 111.08 | 114.99 | 110.825 | 112.56 | 1,009,077 | +1.46% |
| 2026-07-01 | 106.63 | 111.84 | 106.2 | 110.94 | 1,380,956 | +1.87% |
| 2026-06-30 | 110.58 | 110.86 | 108.48 | 108.9 | 1,142,286 | -1.42% |
| 2026-06-29 | 115.915 | 116.2 | 108.01 | 110.47 | 1,265,340 | -4.87% |
| 2026-06-26 | 118.48 | 120.09 | 115.97 | 116.12 | 1,740,809 | -3.26% |
| 2026-06-25 | 125.42 | 125.42 | 119.79 | 120.03 | 702,485 | -3.34% |
| 2026-06-24 | 123.86 | 125.155 | 123.17 | 124.18 | 623,915 | +0.71% |
| 2026-06-23 | 126.11 | 127.34 | 123 | 123.3 | 959,040 | -4.82% |
| 2026-06-22 | 129.6 | 131.035 | 127.85 | 129.55 | 800,486 | +1.46% |
| 2026-06-18 | 127.6 | 131.25 | 126.4 | 127.68 | 1,457,493 | +1.24% |
| 2026-06-17 | 126.63 | 129.9 | 124.97 | 126.12 | 1,189,270 | -5.85% |
| 2026-06-16 | 138.3 | 138.77 | 132.17 | 133.96 | 881,171 | -3.42% |
| 2026-06-15 | 138.99 | 138.99 | 136.65 | 138.71 | 586,509 | +0.40% |
| 2026-06-12 | 138.11 | 139.217 | 134.3 | 138.16 | 436,023 | +1.28% |
| 2026-06-11 | 138.47 | 138.98 | 136 | 136.41 | 833,806 | -0.20% |
| 2026-06-10 | 137.67 | 139.048 | 136.5 | 136.69 | 881,107 | -1.08% |
| 2026-06-09 | 135.99 | 139.62 | 134.38 | 138.18 | 1,259,427 | +1.25% |
| 2026-06-08 | 142.12 | 143.69 | 136.04 | 136.47 | 858,860 | -2.52% |
| 2026-06-05 | 141.83 | 142.32 | 138.398 | 140 | 726,389 | -1.72% |
| 2026-06-04 | 142.63 | 144.35 | 139.45 | 142.45 | 872,296 | -1.83% |
| 2026-06-03 | 144.78 | 146.39 | 143.95 | 145.1 | 1,094,016 | +0.43% |
| 2026-06-02 | 137 | 144.72 | 136.425 | 144.48 | 900,199 | +5.76% |
| 2026-06-01 | 136.53 | 137.98 | 135.55 | 136.61 | 582,729 | -0.45% |
| 2026-05-29 | 137.7 | 139.355 | 136.195 | 137.23 | 793,880 | -0.33% |
| 2026-05-28 | 138.1 | 139.065 | 136.69 | 137.68 | 545,477 | -1.44% |
| 2026-05-27 | 138.35 | 141.62 | 137 | 139.69 | 948,357 | +0.44% |
| 2026-05-26 | 138 | 139.853 | 136.04 | 139.08 | 748,513 | +4.21% |
| 2026-05-22 | 134.35 | 135.342 | 132.68 | 133.46 | 625,535 | -0.31% |
| 2026-05-21 | 131.86 | 135.46 | 131.77 | 133.88 | 543,789 | +1.59% |
| 2026-05-20 | 131 | 133.28 | 130.225 | 131.78 | 630,296 | +0.93% |
| 2026-05-19 | 128.42 | 132 | 127.795 | 130.68 | 724,690 | +1.11% |
| 2026-05-18 | 130.96 | 131.72 | 128 | 129.24 | 990,078 | -1.73% |
| 2026-05-15 | 132.15 | 133.475 | 129.806 | 131.52 | 1,551,321 | -2.90% |
| 2026-05-14 | 137.28 | 138.515 | 132.23 | 135.45 | 2,066,542 | +1.54% |
| 2026-05-13 | 132.32 | 135.33 | 130 | 133.39 | 2,722,493 | +5.70% |