Ormat Technologies, Inc. Common Stock (ORA)

137.23
+137.22 (1001578.83%)
NYSE· Last Trade: Jun 1st, 3:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ormat Technologies, Inc. Common Stock (ORA)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01139.35136.19137.23793,881137.23
5/28/2026138.10139.06136.69137.68545,477137.68
5/27/2026138.35141.62137.00139.69948,355139.69
5/26/2026138.00139.85136.04139.08748,500139.08
5/22/2026134.35135.34132.68133.46625,535133.46
5/21/2026131.86135.46131.77133.88543,790133.88
5/20/2026131.00133.28130.22131.78630,248131.78
5/19/2026128.42132.00127.80130.68724,690130.56
5/18/2026130.96131.72128.00129.24990,073129.12
5/15/2026132.15132.62129.81131.521,551,321131.40
5/14/2026137.28138.51132.23135.452,066,458135.33
5/13/2026132.32135.33130.00133.392,743,864133.27
5/12/2026123.96126.86122.83126.201,236,224126.08
5/11/2026122.44125.37122.01123.631,232,546123.52
5/08/2026122.69123.02119.43121.67861,638121.56
5/07/2026122.93127.23119.28122.522,390,789122.41
5/06/2026116.73117.27114.73114.861,273,591114.75
5/05/2026115.60115.73114.22115.34683,562115.23
5/04/2026113.17114.88112.67114.70417,116114.59
5/01/2026114.47114.65113.04113.50408,832113.40
4/30/2026111.10115.53111.10114.90635,914114.79
4/29/2026113.01113.12109.63110.32542,671110.22
4/28/2026113.66114.60112.00113.05649,666112.95
4/27/2026113.93114.58113.30114.07463,967113.97
4/24/2026114.26114.26112.44113.36391,318113.26
4/23/2026111.21113.75110.21113.601,590,213113.50
4/22/2026109.05110.14106.43107.00779,008106.90
4/21/2026111.79113.21108.01108.15823,992108.05
4/20/2026112.08114.23111.61111.70718,845111.60
4/17/2026112.45113.51110.53113.042,588,569112.94
4/16/2026113.44113.74111.00112.52704,447112.42
4/15/2026114.83115.70113.13113.81698,404113.70
4/14/2026113.79114.91112.60114.74832,637114.64
4/13/2026115.00115.22109.99112.28959,796112.18
4/10/2026116.35117.33114.55115.22478,634115.11
4/09/2026113.58115.03113.52113.82476,712113.72
4/08/2026114.26116.00113.40113.48927,470113.38
4/07/2026110.00112.59110.00112.24423,295112.14
4/06/2026112.72113.05110.54110.57390,518110.47
4/02/2026112.33113.80111.39112.84502,042112.74
4/01/2026113.03114.20112.05113.64629,340113.54
3/31/2026110.15112.19109.29111.92694,214111.82
3/30/2026112.75112.99109.30109.44723,732109.34
3/27/2026109.90112.61109.74112.00649,932111.90
3/26/2026110.39112.92110.31110.90839,315110.80
3/25/2026110.37111.09109.45110.70717,684110.60
3/24/2026107.79111.43107.50109.84795,316109.74
3/23/2026107.48110.76107.25109.141,607,249109.04
3/20/2026110.09110.94105.30106.422,268,354106.32
3/19/2026105.80110.64105.80110.521,402,604110.42
3/18/2026106.25109.28104.99107.504,861,194107.40
3/17/2026110.37110.46107.92108.00603,675107.90
3/16/2026112.35113.31109.46109.69660,495109.59
3/13/2026111.16112.00109.23110.38349,710110.28
3/12/2026108.60111.75107.96110.06592,147109.96
3/11/2026109.94110.23107.50108.39638,304108.29
3/10/2026110.00111.79109.81110.84710,403110.74
3/09/2026107.84109.92106.22109.85691,439109.63
3/06/2026108.10109.65106.74108.90893,316108.68
3/05/2026108.43108.43105.95107.81509,711107.59
3/04/2026107.44108.51105.80107.78710,528107.56
3/03/2026105.16106.96103.03106.06726,392105.85
3/02/2026104.59108.03104.59107.151,052,836106.94