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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	85.19	84.15	84.15	85.87	83.71	1.17M
June 26, 2025	85.37	85.4	85.4	86.17	85.03	397,239
June 25, 2025	86.12	85.35	85.35	86.27	84.95	516,600
June 24, 2025	86.94	86.29	86.29	87.2	85.87	504,822
June 23, 2025	85.02	86.59	86.59	86.72	84.75	881,665
June 20, 2025	85.23	84.17	84.17	86	83.98	1.34M
June 18, 2025	81.36	84.96	84.96	85.44	80.82	1.11M
June 17, 2025	79.96	80.12	80.12	81.07	79.2	645,431
June 16, 2025	80.08	80.04	80.04	80.84	79.69	365,004
June 13, 2025	78.46	78.94	78.94	79.15	78.24	307,900
June 12, 2025	78.48	79.15	79.15	79.67	78.28	321,727
June 11, 2025	79.5	79.7	79.7	80.18	79.2	503,120
June 10, 2025	77.88	79	79	79.4	77.88	468,501
June 09, 2025	78.23	77.83	77.83	78.71	77.47	387,800
June 06, 2025	77	77.77	77.77	78.77	76.97	578,320
June 05, 2025	74.38	75.12	75.12	75.36	73.83	479,092
June 04, 2025	75.46	74.2	74.2	75.74	74.06	258,518
June 03, 2025	74.38	75.17	75.17	75.32	74	373,300
June 02, 2025	74.07	73.75	73.75	74.29	73.26	324,119
May 30, 2025	73.47	74.33	74.33	74.85	73.46	478,839
May 29, 2025	73.15	73.64	73.64	73.97	73.05	404,851
May 28, 2025	73.08	72.53	72.53	73.08	71.96	366,400
May 27, 2025	72.48	72.39	72.39	72.55	71.63	325,924
May 23, 2025	70.81	71.53	71.53	71.72	70.6	306,846
May 22, 2025	71.79	70.95	70.95	71.8	70.42	342,820
May 21, 2025	73.3	72.76	72.76	73.36	72.18	331,782
May 20, 2025	74.92	73.87	73.87	75.22	73.64	276,748
May 19, 2025	74.81	75.25	75.25	75.39	74	408,911
May 16, 2025	74.96	74.98	74.98	75.47	74.41	433,632
May 15, 2025	74.21	75.16	75.16	75.28	73.7	372,927
May 14, 2025	73.78	73.04	73.04	73.93	71.96	519,713
May 13, 2025	74.28	73.38	73.38	74.7	73.21	461,509
May 12, 2025	76.35	74.07	74.07	76.46	73.04	477,800
May 09, 2025	74.2	74.83	74.83	75	74.11	321,851
May 08, 2025	76.22	74.11	74.11	76.77	72.6	574,430
May 07, 2025	71.93	72.31	72.31	72.73	71.66	432,600
May 06, 2025	71.14	72.03	72.03	72.51	71.03	368,232
May 05, 2025	71.32	71.17	71.17	71.65	70.71	347,600
May 02, 2025	72.13	72.21	72.22	72.74	71.85	217,561
May 01, 2025	72.56	71.81	71.81	73.38	71.69	369,548
April 30, 2025	73.28	72.6	72.6	73.29	71.85	900,776
April 29, 2025	72.92	73.56	73.56	73.79	72.69	375,428
April 28, 2025	73.01	73.22	73.22	73.38	72.6	238,521
April 25, 2025	72.29	73.16	73.16	73.55	72.17	264,000
April 24, 2025	72.41	72.72	72.72	73.52	72.06	396,411
April 23, 2025	73	71.64	71.64	73.32	70.97	380,100
April 22, 2025	71.66	72.5	72.5	72.61	71.57	542,900
April 21, 2025	71.35	70.77	70.77	71.47	70.02	292,100
April 17, 2025	70.18	71.59	71.59	72.01	70.18	514,025
April 16, 2025	70.9	70.35	70.35	71.26	69.78	392,236
April 15, 2025	70.7	71.08	71.08	71.57	70.49	369,157
April 14, 2025	70.02	70.49	70.49	70.82	69.61	512,200
April 11, 2025	68.89	70.03	70.03	70.14	67.24	542,275
April 10, 2025	68.24	68.53	68.53	68.98	66.97	441,951
April 09, 2025	66.23	69.45	69.45	70.05	64.39	791,224
April 08, 2025	69.24	66.4	66.4	69.24	65.4	724,239
April 07, 2025	67.37	68.27	68.27	71.39	67.1	909,500
April 04, 2025	69.34	68.34	68.34	69.97	67.4	781,317
April 03, 2025	71.43	70.82	70.82	72.67	70.76	612,832
April 02, 2025	70.35	71.29	71.29	71.39	70.22	318,919

Ormat Technologies, Inc. (ORA) NYSE