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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	112.96	113.34	113.34	114.79	112.8	389,490
December 22, 2025	111.13	112.13	112.13	113	110.26	401,000
December 19, 2025	110.36	110.79	110.79	111.55	110.26	1.17M
December 18, 2025	111.35	110.31	110.31	112.19	110.25	619,610
December 17, 2025	111.4	108.84	108.84	111.4	107.09	709,300
December 16, 2025	113.45	111.14	111.14	114.44	110.86	814,715
December 15, 2025	114.71	113.48	113.48	114.72	112.34	525,439
December 12, 2025	114.71	113.35	113.35	115.25	112.43	643,935
December 11, 2025	113.69	115	115	116.66	112.91	844,739
December 10, 2025	111.38	113.11	113.11	113.85	111.14	593,358
December 09, 2025	110.27	111.14	111.14	113.5	110.22	824,400
December 08, 2025	113.05	110.38	110.38	113.05	109.8	370,410
December 05, 2025	111.89	112.64	112.64	113.31	111.46	924,681
December 04, 2025	111.99	112.28	112.28	113.8	111.99	609,684
December 03, 2025	110.87	111.46	111.46	111.65	109.67	395,200
December 02, 2025	112.5	110.59	110.59	113.22	110.49	400,742
December 01, 2025	111.77	111.15	111.15	111.88	110.19	530,200
November 28, 2025	112.7	112.91	112.91	113.07	111.9	233,049
November 26, 2025	113.3	112.66	112.66	114.23	112.08	516,700
November 25, 2025	111.65	113.23	113.23	113.32	111.32	453,200
November 24, 2025	108.97	111.54	111.54	111.74	108.86	728,400
November 21, 2025	107.03	108.55	108.55	109.06	106.46	625,841
November 20, 2025	110	106.57	106.57	110.65	106.46	486,400
November 19, 2025	107.62	108.98	108.98	109.51	107.52	521,642
November 18, 2025	107.16	107.54	107.54	108.88	106.76	453,246
November 17, 2025	108.47	107.64	107.64	109.49	107.05	348,843
November 14, 2025	106.69	108.59	108.59	108.64	105.5	577,792
November 13, 2025	111.14	107.89	107.89	111.38	107.76	576,700
November 12, 2025	113.05	111.32	111.32	113.05	109.19	697,800
November 11, 2025	113.35	112.8	112.8	113.59	111.73	466,700
November 10, 2025	114.94	114.47	114.47	115.5	113.9	689,327
November 07, 2025	113.3	113.48	113.48	114.38	112	730,612
November 06, 2025	115.01	114.75	114.75	115.4	113.07	718,317
November 05, 2025	110.62	113.87	113.87	115.72	110.28	1.13M
November 04, 2025	112.8	108.7	108.7	113.25	108.67	803,903
November 03, 2025	106.88	107.82	107.82	107.98	105.68	665,800
October 31, 2025	105.43	106.37	106.37	106.84	105.43	549,001
October 30, 2025	106.45	105.11	105.11	107.8	104.86	755,125
October 29, 2025	107.24	107.26	107.26	109.91	106.79	609,300
October 28, 2025	106.61	106.29	106.29	107.25	105.61	385,038
October 27, 2025	106.9	106.62	106.62	107.08	105.21	374,400
October 24, 2025	105.74	106.34	106.34	106.5	104.99	300,900
October 23, 2025	104.75	104.68	104.68	105.32	103.78	339,400
October 22, 2025	106.06	104.12	104.12	106.65	102.29	671,345
October 21, 2025	108.49	105.46	105.46	108.49	104.82	606,857
October 20, 2025	109.35	109.85	109.85	110.03	109.01	499,637
October 17, 2025	109.24	108.69	108.69	111.03	108.21	1.03M
October 16, 2025	109.88	110.44	110.44	111.08	109.08	745,400
October 15, 2025	109.14	109.21	109.21	109.91	107.79	820,421
October 14, 2025	106.51	108.23	108.23	109.1	105.31	515,628
October 13, 2025	105.5	107.29	107.29	107.31	105.5	529,495
October 10, 2025	106.78	103.96	103.96	107.61	103.76	724,227
October 09, 2025	107.45	106.64	106.64	107.45	105.66	579,046
October 08, 2025	105.8	106.95	106.95	107.59	105.17	630,933
October 07, 2025	103.97	104.82	104.83	105.42	103.36	583,814
October 06, 2025	101.83	104.13	104.13	104.34	101.83	703,715
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

Ormat Technologies, Inc. (ORA) NYSE