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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	87.02	88.55	88.55	88.6	86.77	428,300
July 09, 2025	87.32	88.14	88.14	88.43	86.88	643,800
July 08, 2025	85.85	86.45	86.45	86.8	85.55	533,119
July 07, 2025	87.36	87.04	87.04	88.3	86.67	562,000
July 03, 2025	85.72	87.71	87.71	87.85	85.48	468,406
July 02, 2025	86.1	84.64	84.64	86.1	84.14	675,800
July 01, 2025	84.95	84.76	84.76	85.86	83.63	598,400
June 30, 2025	83.82	83.76	83.76	84.26	82.33	555,723
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

Ormat Technologies, Inc. (ORA) NYSE