Ormat Technologies, Inc. (ORA) NYSE

112.28

+0.82(+0.74%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025111.99112.28112.28113.8111.99609,684
December 03, 2025110.87111.46111.46111.65109.67395,200
December 02, 2025112.5110.59110.59113.22110.49400,742
December 01, 2025111.77111.15111.15111.88110.19530,200
November 28, 2025112.7112.91112.91113.07111.9233,049
November 26, 2025113.3112.66112.66114.23112.08516,700
November 25, 2025111.65113.23113.23113.32111.32453,200
November 24, 2025108.97111.54111.54111.74108.86728,400
November 21, 2025107.03108.55108.55109.06106.46625,841
November 20, 2025110106.57106.57110.65106.46486,400
November 19, 2025107.62108.98108.98109.51107.52521,642
November 18, 2025107.16107.54107.54108.88106.76453,246
November 17, 2025108.47107.64107.64109.49107.05348,843
November 14, 2025106.69108.59108.59108.64105.5577,792
November 13, 2025111.14107.89107.89111.38107.76576,700
November 12, 2025113.05111.32111.32113.05109.19697,800
November 11, 2025113.35112.8112.8113.59111.73466,700
November 10, 2025114.94114.47114.47115.5113.9689,327
November 07, 2025113.3113.48113.48114.38112730,612
November 06, 2025115.01114.75114.75115.4113.07718,317
November 05, 2025110.62113.87113.87115.72110.281.13M
November 04, 2025112.8108.7108.7113.25108.67803,903
November 03, 2025106.88107.82107.82107.98105.68665,800
October 31, 2025105.43106.37106.37106.84105.43549,001
October 30, 2025106.45105.11105.11107.8104.86755,125
October 29, 2025107.24107.26107.26109.91106.79609,300
October 28, 2025106.61106.29106.29107.25105.61385,038
October 27, 2025106.9106.62106.62107.08105.21374,400
October 24, 2025105.74106.34106.34106.5104.99300,900
October 23, 2025104.75104.68104.68105.32103.78339,400
October 22, 2025106.06104.12104.12106.65102.29671,345
October 21, 2025108.49105.46105.46108.49104.82606,857
October 20, 2025109.35109.85109.85110.03109.01499,637
October 17, 2025109.24108.69108.69111.03108.211.03M
October 16, 2025109.88110.44110.44111.08109.08745,400
October 15, 2025109.14109.21109.21109.91107.79820,421
October 14, 2025106.51108.23108.23109.1105.31515,628
October 13, 2025105.5107.29107.29107.31105.5529,495
October 10, 2025106.78103.96103.96107.61103.76724,227
October 09, 2025107.45106.64106.64107.45105.66579,046
October 08, 2025105.8106.95106.95107.59105.17630,933
October 07, 2025103.97104.82104.83105.42103.36583,814
October 06, 2025101.83104.13104.13104.34101.83703,715
October 03, 2025100.45101.3101.3101.64100.1519,530
October 02, 202599.2799.9399.93101.0898.79453,231
October 01, 202595.61100.32100.32101.1595.57934,200
September 30, 202596.596.2596.2596.9295.4519,143
September 29, 20259595.5695.5695.7994.33488,012
September 26, 202593.594.8794.8794.9893.28404,408
September 25, 202592.8993.7193.7193.8292.43463,913
September 24, 202593.5192.8492.8494.2492.76334,168
September 23, 202592.3593.7893.7893.8491.99407,200
September 22, 202592.492.6792.6792.9791.64497,212
September 19, 202593.7992.4992.4993.9892.241.1M
September 18, 202592.43949494.7492.43503,239
September 17, 202592.3792.5492.5494.0192.09829,000
September 16, 202591.6991.0591.0592.2490.97359,100
September 15, 202591.3491.7591.7592.390.77380,451
September 12, 202591.5691.4591.4591.9890.99250,513
September 11, 202590.8891.9291.9292.5390.8394,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved