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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	100.45	101.3	101.3	101.64	100.1	519,530
October 02, 2025	99.27	99.93	99.93	101.08	98.79	453,231
October 01, 2025	95.61	100.32	100.32	101.15	95.57	934,200
September 30, 2025	96.5	96.25	96.25	96.92	95.4	519,143
September 29, 2025	95	95.56	95.56	95.79	94.33	488,012
September 26, 2025	93.5	94.87	94.87	94.98	93.28	404,408
September 25, 2025	92.89	93.71	93.71	93.82	92.43	463,913
September 24, 2025	93.51	92.84	92.84	94.24	92.76	334,168
September 23, 2025	92.35	93.78	93.78	93.84	91.99	407,200
September 22, 2025	92.4	92.67	92.67	92.97	91.64	497,212
September 19, 2025	93.79	92.49	92.49	93.98	92.24	1.1M
September 18, 2025	92.43	94	94	94.74	92.43	503,239
September 17, 2025	92.37	92.54	92.54	94.01	92.09	829,000
September 16, 2025	91.69	91.05	91.05	92.24	90.97	359,100
September 15, 2025	91.34	91.75	91.75	92.3	90.77	380,451
September 12, 2025	91.56	91.45	91.45	91.98	90.99	250,513
September 11, 2025	90.88	91.92	91.92	92.53	90.8	394,900
September 10, 2025	90.57	91.05	91.05	91.57	90.31	423,859
September 09, 2025	90.42	90.26	90.26	90.58	89.7	379,105
September 08, 2025	91.72	90.62	90.62	91.72	90.25	402,800
September 05, 2025	92.31	91.1	91.1	92.61	90.04	369,907
September 04, 2025	90.56	91.7	91.7	91.72	90.46	395,800
September 03, 2025	91.05	91.17	91.17	91.41	90.29	482,731
September 02, 2025	89.95	90.97	90.97	90.97	89.08	582,481
August 29, 2025	92.94	91.89	91.89	93.47	91.76	737,700
August 28, 2025	92.36	92.97	92.97	93.2	92.17	440,045
August 27, 2025	91.38	92.31	92.31	92.41	91.38	562,036
August 26, 2025	92.1	91.58	91.58	92.18	90.26	796,131
August 25, 2025	94.86	92.65	92.65	94.86	92.3	541,548
August 22, 2025	93.37	94.85	94.85	95.37	93.04	584,708
August 21, 2025	91.68	92.6	92.6	92.83	91.52	329,949
August 20, 2025	92.85	92.28	92.28	93.26	91.7	571,696
August 19, 2025	91.75	92.79	92.79	92.91	91.09	795,100
August 18, 2025	90.22	92.02	92.02	92.07	90.03	942,653
August 15, 2025	88.13	89.75	89.75	90.11	87.33	605,000
August 14, 2025	89.63	88.36	88.36	89.63	88.23	507,414
August 13, 2025	89.6	89.49	89.49	89.87	88.92	493,041
August 12, 2025	88.05	88.87	88.87	88.88	87.43	453,734
August 11, 2025	86.93	87.55	87.55	87.69	86.25	475,745
August 08, 2025	87.61	86.68	86.68	88.14	86.09	405,373
August 07, 2025	85.01	87.33	87.33	87.4	85.01	711,207
August 06, 2025	84.43	85.2	85.2	85.38	84.13	792,304
August 05, 2025	85.6	85.23	85.23	86.35	84.61	843,944
August 04, 2025	88.07	88.38	88.38	88.84	87.98	447,711
August 01, 2025	89.41	88.71	88.71	89.76	87.95	442,446
July 31, 2025	88.43	89.41	89.41	90.27	88.43	470,500
July 30, 2025	89.03	89.43	89.43	90.67	88.84	584,839
July 29, 2025	88.36	88.15	88.15	88.68	87.61	413,800
July 28, 2025	89.28	88.39	88.39	89.35	88.39	347,200
July 25, 2025	89.25	89.48	89.48	89.56	88.98	311,548
July 24, 2025	88.97	89.09	89.09	89.96	88.9	446,000
July 23, 2025	91.51	90.41	90.41	91.81	90.19	396,000
July 22, 2025	89.79	90.38	90.38	90.54	89.62	425,202
July 21, 2025	90.28	89.6	89.6	90.85	89.43	307,600
July 18, 2025	88.81	89.83	89.83	90.07	88.66	560,718
July 17, 2025	87.6	88.32	88.32	88.54	87.38	573,620
July 16, 2025	86.74	87.46	87.46	87.47	85.98	500,100
July 15, 2025	87.37	86.76	86.76	87.46	86.36	326,733
July 14, 2025	87.56	87.54	87.54	87.82	86.68	533,600
July 11, 2025	87.39	87.85	87.85	88.48	86.97	528,200

Ormat Technologies, Inc. (ORA) NYSE