Ormat Technologies, Inc. - ORA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	62.12	62.7	62.7	63.39	61.93	407,804
February 03, 2025	63.02	62.47	62.47	63.98	62.38	495,472
January 31, 2025	64.11	64.15	64.15	64.98	63.35	734,166
January 30, 2025	64.01	64.25	64.25	64.57	63.52	511,408
January 29, 2025	62.55	63.39	63.39	63.65	62.55	472,700
January 28, 2025	64.37	62.51	62.51	64.42	61.58	550,200
January 27, 2025	65.41	64.61	64.61	66.17	63.86	768,600
January 24, 2025	65.16	65.28	65.28	66.06	64.99	466,617
January 23, 2025	64.34	65.39	65.39	65.42	64.24	221,825
January 22, 2025	66.22	64.45	64.45	66.67	64.45	671,625
January 21, 2025	67.63	66.45	66.45	67.81	66.39	482,404
January 17, 2025	67.88	67.1	67.1	68.14	66.93	565,270
January 16, 2025	67.33	67.61	67.61	68.11	67.21	399,811
January 15, 2025	68.19	67.24	67.24	68.36	67.24	614,885
January 14, 2025	66.62	66.1	66.1	67.32	65.7	498,100
January 13, 2025	65.56	66.47	66.47	67.28	65.45	805,572
January 10, 2025	66.54	65.71	65.71	66.63	65.49	78,222
January 08, 2025	69.13	68.56	68.56	69.26	67.95	514,797
January 07, 2025	69.01	69.92	69.92	69.95	68.76	398,204
January 06, 2025	69.29	68.83	68.83	70.38	68.77	680,900
January 03, 2025	69.55	68.91	68.91	69.83	68.49	698,711
January 02, 2025	68.61	69.13	69.13	69.66	68.14	435,866
December 31, 2024	68.83	67.82	67.82	69.02	67.43	225,716
December 30, 2024	68.1	68.44	68.44	68.67	67.01	465,642
December 27, 2024	68.77	67.91	67.91	69.27	67.36	1.15M
December 26, 2024	70.27	69.25	69.25	70.29	68.98	443,434
December 24, 2024	70.51	70.25	70.25	70.51	69.46	468,635
December 23, 2024	69.47	68.75	68.75	69.48	67.72	848,700
December 20, 2024	66.35	67.52	67.52	68.73	66.35	1.94M
December 19, 2024	67.46	67.12	67.12	69.04	67.1	1.4M
December 18, 2024	71.47	67.19	67.19	71.7	67.18	981,160
December 17, 2024	73.11	71.47	71.47	73.66	71.28	804,224
December 16, 2024	72.98	73.07	73.07	74.86	72.68	980,300
December 13, 2024	74	72.5	72.5	74.22	71.77	1.53M
December 12, 2024	76.75	74.2	74.2	76.96	73.6	2.47M
December 11, 2024	79.01	80.19	80.19	80.4	78.87	580,613
December 10, 2024	78.49	79.37	79.37	79.61	78.01	461,800
December 09, 2024	79.49	78.55	78.55	80.28	78.27	373,487
December 06, 2024	78.83	78.99	78.99	79.15	78.03	427,832
December 05, 2024	78.3	78.2	78.2	79	77.47	530,600
December 04, 2024	79.63	78.75	78.75	80.21	78.48	333,500
December 03, 2024	81.44	79.58	79.58	81.52	79.53	523,900
December 02, 2024	81.5	81.71	81.71	82.32	80.43	359,113
November 29, 2024	81.5	81.62	81.62	82.16	81.26	216,534
November 27, 2024	81.32	81.59	81.59	82.09	81.15	310,600
November 26, 2024	81.54	81.13	81.13	81.86	80.65	287,050
November 25, 2024	81.61	82.02	82.02	83.17	81.61	507,402
November 22, 2024	80.65	80.74	80.74	81.32	80.38	513,500
November 21, 2024	79.22	80.08	80.08	80.52	78.92	364,800
November 20, 2024	78.79	79.38	79.38	79.51	78.79	240,500
November 19, 2024	78.6	79.36	79.24	79.57	78.39	415,300
November 18, 2024	78.88	79.4	79.28	79.68	78.28	522,923
November 15, 2024	79.92	79.01	78.89	80	78.87	299,348
November 14, 2024	79.65	79.49	79.37	80.44	79.07	404,309
November 13, 2024	80.64	79.22	79.1	80.64	79.14	431,837
November 12, 2024	83.62	79.52	79.4	83.62	79.44	772,919
November 11, 2024	83.92	83.84	83.84	84.3	83.07	585,642
November 08, 2024	82.8	83.13	83.13	83.61	82.8	543,545
November 07, 2024	81.63	83.05	83.05	83.85	80.79	689,666
November 06, 2024	80.28	81.92	81.92	82.41	80.12	775,500

Ormat Technologies, Inc. (ORA) NYSE