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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	70.75	70.77	70.77	71.15	69.8	385,700
March 31, 2025	69.85	70.77	70.77	70.97	69.57	469,138
March 28, 2025	70.32	70.57	70.57	70.82	70.07	316,683
March 27, 2025	69.95	70.11	70.11	70.49	69.6	295,370
March 26, 2025	70.79	69.81	69.81	71.35	68.69	650,800
March 25, 2025	71.56	71.22	71.22	72.04	70.43	502,444
March 24, 2025	71.12	71.15	71.15	72.12	70.53	549,220
March 21, 2025	71.28	71.64	71.64	72.05	71.05	885,920
March 20, 2025	71.37	72.02	72.02	72.25	71.22	388,600
March 19, 2025	71.93	71.76	71.76	72.15	70.76	431,405
March 18, 2025	72.15	72.1	72.1	72.64	71.86	384,822
March 17, 2025	71.33	72.7	72.7	72.93	71.33	342,600
March 14, 2025	71.66	71.85	71.85	72.29	71.19	286,017
March 13, 2025	70.15	71.49	71.49	71.9	70.03	456,243
March 12, 2025	70.99	71.1	71.1	71.6	70.2	431,124
March 11, 2025	72.99	71.1	71.1	73.11	70.63	473,500
March 10, 2025	70.16	72.93	72.93	73.33	70.16	1.4M
March 07, 2025	69.32	70.64	70.64	71.79	68.82	606,190
March 06, 2025	68.67	69.38	69.38	69.5	68.01	437,600
March 05, 2025	68.37	69.47	69.47	69.65	68.37	442,652
March 04, 2025	68.94	69.61	69.61	69.77	68.17	496,333
March 03, 2025	69.76	68.73	68.73	70.77	68.38	459,400
February 28, 2025	69.58	69.84	69.84	69.96	68.47	593,236
February 27, 2025	70.75	68.94	68.94	73.44	68.93	696,427
February 26, 2025	68.9	68.29	68.29	69.41	67.66	662,235
February 25, 2025	68.57	68.51	68.51	68.92	67.67	421,600
February 24, 2025	69.49	68.63	68.63	69.63	68.49	452,490
February 21, 2025	69.85	68.82	68.82	69.85	67.84	497,927
February 20, 2025	67.69	69.29	69.29	69.97	67.66	943,008
February 19, 2025	66.3	66.03	66.03	66.5	65.41	468,000
February 18, 2025	63.2	65.5	65.5	65.65	63.18	485,300
February 14, 2025	63.21	63.15	63.15	63.97	62.91	302,848
February 13, 2025	64.02	62.89	62.89	64.12	62.27	446,900
February 12, 2025	62.31	63.37	63.37	63.58	62.27	413,238

Ormat Technologies, Inc. (ORA) NYSE