Dark

ORA
Ormat Technologies, Inc.
stock NYSE

At Close

Aug 1, 2025 3:59:56 PM EDT

88.71USD-0.783%(-0.70)442,368

88.70Bid 88.74Ask 0.04Spread

Pre-market

Aug 1, 2025 8:47:30 AM EDT

88.10USD-1.465%(-1.31)430

After-hours

Aug 1, 2025 4:00:30 PM EDT

88.71USD0.000%(0.00)3,130

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	89.0000	89.7600	88.0000	88.7100	-0.783%	442,368	0.000%
2025-07-31	88.4300	90.2700	88.4300	89.4100	-0.022%	470,451	-0.783%
2025-07-30	89.0250	90.6700	88.8400	89.4300	+1.452%	584,839	-0.805%
2025-07-29	88.3600	88.6800	87.6100	88.1500	-0.272%	413,779	+0.635%
2025-07-28	89.2800	89.3500	88.3900	88.3900	-1.218%	347,167	+0.362%
2025-07-25	89.2500	89.5600	88.9800	89.4800	+0.438%	311,548	-0.861%
2025-07-24	88.9650	89.9600	88.9000	89.0900	-1.460%	445,982	-0.427%
2025-07-23	91.5100	91.8050	90.1900	90.4100	+0.033%	395,994	-1.880%
2025-07-22	89.7900	90.5350	89.6200	90.3800	+0.871%	425,202	-1.848%
2025-07-21	90.2800	90.8500	89.4300	89.6000	-0.256%	307,567	-0.993%
2025-07-18	88.8100	90.0700	88.6550	89.8300	+1.710%	560,718	-1.247%
2025-07-17	87.6000	88.5350	87.3800	88.3200	+0.983%	573,620	+0.442%
2025-07-16	86.7400	87.4700	85.9800	87.4600	+0.807%	500,093	+1.429%
2025-07-15	87.1300	87.5000	86.3800	86.7600	-0.891%	407,902	+2.248%
2025-07-14	87.5600	87.8200	86.6800	87.5400	-0.353%	533,576	+1.337%
2025-07-11	87.3900	88.4750	86.9700	87.8500	-0.791%	528,169	+0.979%
2025-07-10	87.0200	88.6000	86.7700	88.5500	+0.465%	428,251	+0.181%
2025-07-09	87.3200	88.4300	86.8750	88.1400	+1.955%	643,788	+0.647%
2025-07-08	85.8450	86.8000	85.5500	86.4500	-0.678%	533,119	+2.614%
2025-07-07	87.3600	88.3000	86.6671	87.0400	-0.764%	561,981	+1.919%
2025-07-03	85.7200	87.8500	85.4800	87.7100	+3.627%	468,406	+1.140%
2025-07-02	86.1000	86.1000	84.1400	84.6400	-0.142%	675,792	+4.809%
2025-07-01	84.9500	85.8600	83.6300	84.7600	+1.194%	598,374	+4.660%
2025-06-30	83.8200	84.2599	82.3300	83.7600	-0.463%	555,723	+5.910%
2025-06-27	85.1900	85.8700	83.7100	84.1500	-1.464%	1,168,380	+5.419%
2025-06-26	85.3700	86.1675	85.0300	85.4000	+0.059%	397,239	+3.876%
2025-06-25	86.1200	86.2650	84.9500	85.3500	-1.089%	516,564	+3.937%
2025-06-24	86.9400	87.2000	85.8650	86.2900	-0.346%	504,822	+2.804%
2025-06-23	85.0200	86.7199	84.7500	86.5900	+2.875%	881,665	+2.448%
2025-06-20	85.2300	86.0000	83.9750	84.1700	-0.930%	1,344,349	+5.394%
2025-06-18	81.3600	85.4400	80.8200	84.9600	+6.041%	1,108,610	+4.414%
2025-06-17	79.9600	81.0650	79.2000	80.1200	+0.100%	645,431	+10.721%
2025-06-16	80.0800	80.8400	79.6900	80.0400	+1.393%	365,004	+10.832%
2025-06-13	78.4600	79.1500	78.2400	78.9400	-0.265%	307,851	+12.376%
2025-06-12	78.4800	79.6650	78.2800	79.1500	-0.690%	321,727	+12.078%
2025-06-11	79.5000	80.1825	79.2000	79.7000	+0.886%	503,120	+11.305%
2025-06-10	77.8800	79.3950	77.8800	79.0000	+1.503%	493,081	+12.291%
2025-06-09	78.2300	78.7087	77.4700	77.8300	+0.077%	387,780	+13.979%
2025-06-06	77.0000	78.7700	76.9650	77.7700	+3.528%	578,320	+14.067%
2025-06-05	74.3800	75.3600	73.8300	75.1200	+1.240%	479,207	+18.091%
2025-06-04	75.4600	75.7400	74.0600	74.2000	-1.290%	258,543	+19.555%
2025-06-03	74.3800	75.3191	74.0000	75.1700	+1.925%	373,263	+18.013%
2025-06-02	74.0700	74.2850	73.2601	73.7500	-0.780%	324,119	+20.285%
2025-05-30	73.4700	74.8500	73.1700	74.3300	+0.937%	478,839	+19.346%
2025-05-29	73.1500	73.9700	73.0500	73.6400	+1.530%	404,851	+20.464%
2025-05-28	73.0800	73.0800	71.9600	72.5300	+0.193%	366,365	+22.308%
2025-05-27	72.4800	72.5500	71.6300	72.3900	+1.202%	325,924	+22.545%
2025-05-23	70.8100	71.7150	70.5950	71.5300	+0.817%	306,847	+24.018%
2025-05-22	71.7900	71.7950	70.4200	70.9500	-2.488%	342,848	+25.032%
2025-05-21	73.3000	73.3600	72.1800	72.7600	-1.503%	349,791	+21.921%
2025-05-20	74.9200	75.2200	73.6400	73.8700	-1.834%	276,750	+20.089%
2025-05-19	74.8100	75.3900	74.0000	75.2500	+0.360%	408,911	+17.887%
2025-05-16	74.9600	75.4650	74.4100	74.9800	-0.239%	433,739	+18.312%
2025-05-15	74.2100	75.2800	73.7000	75.1600	+2.903%	372,928	+18.028%
2025-05-14	73.7800	73.9250	71.9600	73.0400	-0.463%	519,713	+21.454%
2025-05-13	74.2800	74.7000	73.2100	73.3800	-0.932%	461,509	+20.891%
2025-05-12	76.3500	76.4600	73.0400	74.0700	-1.016%	477,772	+19.765%
2025-05-09	74.2000	75.0000	74.1100	74.8300	+0.972%	321,853	+18.549%
2025-05-08	76.2200	76.7700	72.6000	74.1100	+2.489%	574,430	+19.700%
2025-05-07	71.9300	72.7300	71.6600	72.3100	+0.389%	432,596	+22.680%
2025-05-06	71.1400	72.5050	71.0300	72.0300	+1.208%	368,232	+23.157%
2025-05-05	71.3150	71.6500	70.7100	71.1700	-1.440%	347,588	+24.645%
2025-05-02	72.1300	72.7800	71.8500	72.2100	+0.557%	289,684	+22.850%
2025-05-01	72.5600	73.3750	71.6900	71.8100	-1.088%	369,548	+23.534%
2025-04-30	73.2800	73.2850	71.8500	72.6000	-1.305%	935,776	+22.190%
2025-04-29	72.9200	73.7912	72.6950	73.5600	+0.464%	375,428	+20.595%
2025-04-28	73.0100	73.3800	72.6000	73.2200	+0.082%	238,521	+21.155%
2025-04-25	72.2900	73.5500	72.1700	73.1600	+0.605%	264,021	+21.255%
2025-04-24	72.4100	73.5200	72.0550	72.7200	+1.508%	396,411	+21.988%
2025-04-23	73.0000	73.3150	70.9650	71.6400	-1.186%	380,082	+23.827%
2025-04-22	71.6600	72.6100	71.5700	72.5000	+2.445%	542,890	+22.359%
2025-04-21	71.3500	71.4700	70.0200	70.7700	-1.145%	292,084	+25.350%
2025-04-17	70.1800	72.0050	70.1800	71.5900	+1.763%	514,025	+23.914%
2025-04-16	70.9000	71.2600	69.7750	70.3500	-1.027%	394,342	+26.098%
2025-04-15	70.7000	71.5700	70.4900	71.0800	+0.837%	398,816	+24.803%
2025-04-14	70.0200	70.8200	69.6101	70.4900	+0.657%	512,155	+25.848%
2025-04-11	68.8900	70.1400	67.2400	70.0300	+2.189%	542,275	+26.674%
2025-04-10	68.2400	68.9800	66.9700	68.5300	-1.325%	441,951	+29.447%
2025-04-09	66.2300	70.0500	64.3900	69.4500	+4.593%	798,638	+27.732%
2025-04-08	69.2400	69.2400	65.4000	66.4000	-2.739%	724,239	+33.599%
2025-04-07	67.3700	71.3900	67.1000	68.2700	-0.102%	909,480	+29.940%
2025-04-04	69.3400	69.9650	67.4000	68.3400	-3.502%	781,317	+29.807%
2025-04-03	71.4300	72.6700	70.7600	70.8200	-0.659%	612,832	+25.261%
2025-04-02	70.3500	71.3900	70.2200	71.2900	+0.735%	320,992	+24.435%
2025-04-01	70.7500	71.1500	69.7950	70.7700	0.000%	385,669	+25.350%
2025-03-31	69.8500	70.9700	69.5700	70.7700	+0.283%	469,138	+25.350%
2025-03-28	70.3200	70.8150	70.0700	70.5700	+0.656%	316,683	+25.705%
2025-03-27	69.9500	70.4850	69.6000	70.1100	+0.430%	295,370	+26.530%
2025-03-26	70.7900	71.3450	68.6900	69.8100	-1.980%	628,439	+27.073%
2025-03-25	71.5600	72.0400	70.4300	71.2200	+0.098%	500,096	+24.558%
2025-03-24	71.1200	72.1200	70.5250	71.1500	-0.684%	538,103	+24.680%
2025-03-21	71.2800	72.0500	71.0500	71.6400	-0.528%	814,183	+23.827%
2025-03-20	71.3700	72.2500	71.2200	72.0200	+0.362%	381,482	+23.174%
2025-03-19	71.9300	72.1500	70.7600	71.7600	-0.472%	424,357	+23.620%
2025-03-18	72.1500	72.6400	71.8650	72.1000	-0.825%	370,545	+23.037%
2025-03-17	71.3300	72.9300	71.3300	72.7000	+1.183%	330,954	+22.022%
2025-03-14	71.6600	72.2900	71.1900	71.8500	+0.504%	274,346	+23.466%
2025-03-13	70.1500	71.9000	70.0250	71.4900	+0.549%	449,343	+24.087%
2025-03-12	70.9900	71.6000	70.2000	71.1000	0.000%	418,786	+24.768%
2025-03-11	72.9900	73.1100	70.6300	71.1000	-2.509%	461,533	+24.768%
2025-03-10	70.1600	73.3300	70.1600	72.9300	+3.242%	1,321,675	+21.637%
2025-03-07	69.3200	71.7900	68.8150	70.6400	+1.816%	581,616	+25.580%
2025-03-06	68.6700	69.5000	68.0100	69.3800	-0.130%	433,575	+27.861%
2025-03-05	68.3700	69.6450	68.3700	69.4700	-0.201%	406,948	+27.695%
2025-03-04	68.9400	69.7690	68.1700	69.6100	+1.280%	485,161	+27.439%
2025-03-03	69.7600	70.7700	68.3800	68.7300	-1.589%	442,177	+29.070%
2025-02-28	69.5800	69.9600	68.4700	69.8400	+1.305%	571,087	+27.019%
2025-02-27	70.7500	73.4400	68.9300	68.9400	+0.952%	678,079	+28.677%
2025-02-26	68.9000	69.4100	67.6600	68.2900	-0.321%	659,005	+29.902%
2025-02-25	68.5700	68.9200	67.6700	68.5100	-0.175%	413,470	+29.485%
2025-02-24	69.4900	69.6300	68.4900	68.6300	-0.276%	428,639	+29.258%
2025-02-21	69.8500	69.8500	67.8400	68.8200	-0.678%	475,414	+28.901%
2025-02-20	67.6900	69.9700	67.6600	69.2900	+4.937%	928,111	+28.027%
2025-02-19	66.3000	66.5000	65.4100	66.0300	+0.809%	458,263	+34.348%
2025-02-18	63.2000	65.6500	63.1750	65.5000	+3.721%	477,659	+35.435%
2025-02-14	63.2100	63.9700	62.9085	63.1500	+0.413%	296,251	+40.475%
2025-02-13	64.0200	64.1200	62.2700	62.8900	-0.757%	440,435	+41.056%
2025-02-12	62.3100	63.5800	62.2700	63.3700	-0.110%	404,939	+39.987%
2025-02-11	63.3900	64.3750	63.1901	63.4400	-0.797%	329,651	+39.833%
2025-02-10	64.3000	65.0300	63.6200	63.9500	-0.109%	513,691	+38.718%
2025-02-07	64.2100	64.4000	63.4000	64.0200	-0.296%	345,609	+38.566%
2025-02-06	65.0900	66.0100	64.0700	64.2100	-0.264%	368,479	+38.156%
2025-02-05	63.3300	64.6400	63.3300	64.3800	+2.679%	474,972	+37.791%
2025-02-04	62.1200	63.3850	61.9300	62.7000	+0.368%	390,857	+41.483%
2025-02-03	63.0200	63.9800	62.3800	62.4700	-2.619%	478,835	+42.004%
2025-01-31	64.1100	64.9800	63.3500	64.1500	-0.156%	687,275	+38.285%
2025-01-30	64.0100	64.5650	63.5200	64.2500	+1.357%	430,029	+38.070%
2025-01-29	62.5500	63.6500	62.5500	63.3900	+1.408%	455,928	+39.943%
2025-01-28	64.3700	64.4200	61.5800	62.5100	-3.250%	529,363	+41.913%
2025-01-27	65.4100	66.1700	63.8600	64.6100	-1.026%	742,147	+37.301%
2025-01-24	65.1600	66.0600	64.9850	65.2800	-0.366%	451,418	+35.892%
2025-01-23	64.3400	65.6600	64.2350	65.5200	+1.660%	507,618	+35.394%
2025-01-22	66.2200	66.6700	64.4500	64.4500	-3.010%	669,457	+37.642%
2025-01-21	67.6300	67.8100	66.3900	66.4500	-0.969%	461,281	+33.499%
2025-01-17	67.8800	68.1400	66.9300	67.1000	-0.754%	539,488	+32.206%
2025-01-16	67.3300	68.1100	67.2100	67.6100	+0.550%	377,757	+31.208%
2025-01-15	68.1900	68.3600	67.2400	67.2400	+1.725%	607,243	+31.930%
2025-01-14	66.6200	67.3200	65.7000	66.1000	-0.557%	472,037	+34.206%
2025-01-13	65.5600	67.2800	65.4500	66.4700	+1.126%	784,571	+33.459%
2025-01-10	66.5400	66.7700	65.0200	65.7300	-4.128%	576,381	+34.961%
2025-01-08	69.1300	69.2600	67.9500	68.5600	-1.945%	504,446	+29.390%
2025-01-07	69.0100	69.9600	68.7550	69.9200	+1.584%	493,344	+26.874%
2025-01-06	69.2900	70.3800	68.7700	68.8300	-0.116%	614,723	+28.883%
2025-01-03	69.5500	69.8300	68.4900	68.9100	-0.318%	616,220	+28.733%
2025-01-02	68.6100	69.6550	68.1400	69.1300	+2.082%	419,447	+28.323%
2024-12-31	68.8300	69.0200	67.3600	67.7200	-1.052%	730,902	+30.995%
2024-12-30	68.1000	68.6700	67.0100	68.4400	+0.780%	457,226	+29.617%
2024-12-27	68.7700	69.2700	67.3650	67.9100	-1.935%	1,055,353	+30.629%
2024-12-26	70.2700	70.2900	68.9800	69.2500	-1.423%	438,085	+28.101%
2024-12-24	70.5100	70.5100	69.4600	70.2500	+2.182%	468,397	+26.278%
2024-12-23	69.4700	69.4800	67.7200	68.7500	+1.822%	825,858	+29.033%
2024-12-20	66.3500	68.7300	66.3500	67.5200	+0.596%	1,565,959	+31.383%
2024-12-19	67.4600	69.0400	67.1000	67.1200	-0.104%	1,392,035	+32.166%
2024-12-18	71.4700	71.7000	67.1800	67.1900	-5.989%	975,833	+32.029%
2024-12-17	73.1100	73.6550	71.2800	71.4700	-2.190%	781,704	+24.122%
2024-12-16	72.9800	74.8550	72.6800	73.0700	+0.786%	964,657	+21.404%
2024-12-13	74.0000	74.2250	71.7700	72.5000	-2.291%	1,532,310	+22.359%
2024-12-12	76.7500	76.9600	73.6000	74.2000	-7.470%	2,471,674	+19.555%
2024-12-11	79.0100	80.4000	78.8700	80.1900	+1.033%	541,872	+10.625%
2024-12-10	78.4900	79.6050	78.0100	79.3700	+1.044%	443,292	+11.768%
2024-12-09	79.4900	80.2800	78.2700	78.5500	-0.557%	363,837	+12.934%
2024-12-06	78.8300	79.1500	78.0300	78.9900	+1.010%	359,923	+12.305%
2024-12-05	78.3000	79.0000	77.4700	78.2000	-0.698%	521,268	+13.440%
2024-12-04	79.6300	80.2100	78.4800	78.7500	-1.043%	316,302	+12.648%
2024-12-03	81.4400	81.5200	79.5260	79.5800	-2.607%	517,366	+11.473%
2024-12-02	81.5000	82.3200	80.4300	81.7100	+0.110%	316,340	+8.567%
2024-11-29	81.5000	82.1600	81.2600	81.6200	+0.037%	198,972	+8.687%
2024-11-27	81.3200	82.0850	81.1500	81.5900	+0.567%	286,556	+8.727%
2024-11-26	81.5400	81.8600	80.6496	81.1300	-1.085%	272,458	+9.343%
2024-11-25	81.6100	83.1700	81.6100	82.0200	+1.585%	477,327	+8.157%
2024-11-22	80.6500	81.3200	80.3750	80.7400	+0.824%	492,815	+9.871%
2024-11-21	79.2200	80.5200	78.9220	80.0800	+0.882%	352,035	+10.777%
2024-11-20	78.7900	79.5100	78.7900	79.3800	+0.025%	219,122	+11.754%
2024-11-19	78.6000	79.5650	78.3860	79.3600	-0.050%	393,766	+11.782%
2024-11-18	78.8800	79.6750	78.2800	79.4000	+0.494%	509,935	+11.725%
2024-11-15	79.9200	80.0000	78.8700	79.0100	-0.604%	288,885	+12.277%
2024-11-14	79.6500	80.4450	79.0700	79.4900	+0.341%	376,521	+11.599%
2024-11-13	80.6400	80.6400	79.1400	79.2200	-0.377%	390,739	+11.979%
2024-11-12	83.6200	83.6200	79.4400	79.5200	-5.153%	759,955	+11.557%
2024-11-11	83.9200	84.3000	83.0700	83.8400	+0.854%	561,226	+5.809%
2024-11-08	82.8000	83.6100	82.8000	83.1300	+0.096%	512,043	+6.712%
2024-11-07	81.6300	83.8500	80.7900	83.0500	+1.379%	660,776	+6.815%
2024-11-06	80.2800	82.4100	80.1200	81.9200	+0.073%	759,959	+8.289%
2024-11-05	80.6100	82.0550	80.3900	81.8600	+1.237%	376,565	+8.368%
2024-11-04	79.3900	81.0500	79.0000	80.8600	+2.732%	400,642	+9.708%
2024-11-01	79.4800	80.0300	78.4700	78.7100	-0.392%	409,651	+12.705%
2024-10-31	80.2100	80.4200	78.9700	79.0200	-1.410%	398,942	+12.263%
2024-10-30	81.4100	82.3850	80.1200	80.1500	-1.037%	356,665	+10.680%
2024-10-29	80.8100	81.0650	80.1851	80.9900	-0.553%	311,547	+9.532%
2024-10-28	80.9600	81.8800	80.2400	81.4400	+3.259%	421,083	+8.927%
2024-10-25	78.2600	79.5200	77.8300	78.8700	+1.128%	315,838	+12.476%
2024-10-24	78.5900	78.7500	77.7600	77.9900	-0.637%	600,300	+13.745%
2024-10-23	79.0300	79.4850	77.9800	78.4900	-1.059%	244,755	+13.021%
2024-10-22	80.0400	80.0400	78.5200	79.3300	-1.146%	257,555	+11.824%
2024-10-21	79.1900	80.5300	78.9500	80.2500	+2.477%	520,623	+10.542%
2024-10-18	77.4400	78.3300	76.7700	78.3100	+1.346%	423,421	+13.281%
2024-10-17	78.8900	78.8900	77.1800	77.2700	-1.929%	363,504	+14.805%
2024-10-16	77.7600	78.8000	77.4350	78.7900	+2.298%	360,577	+12.590%
2024-10-15	77.4400	77.6100	76.4400	77.0200	+0.156%	450,426	+15.178%
2024-10-14	76.1600	77.0400	75.5600	76.9000	+1.184%	244,620	+15.358%
2024-10-11	74.8600	76.2800	74.8600	76.0000	+1.252%	275,024	+16.724%
2024-10-10	75.5400	75.6300	74.5500	75.0600	-1.133%	407,438	+18.185%
2024-10-09	75.2100	76.5800	74.7600	75.9200	+0.864%	351,612	+16.847%
2024-10-08	75.9200	76.1000	75.1900	75.2700	-0.830%	353,484	+17.856%
2024-10-07	75.7400	76.3100	75.4200	75.9000	-0.210%	243,647	+16.877%
2024-10-04	75.7000	76.1800	75.1100	76.0600	+0.715%	239,374	+16.632%
2024-10-03	76.1200	76.1800	75.3400	75.5200	-0.892%	318,103	+17.466%
2024-10-02	75.9900	76.5100	75.4900	76.2000	-0.587%	354,542	+16.417%
2024-10-01	76.7700	76.9700	75.7600	76.6500	-0.377%	302,975	+15.734%
2024-09-30	77.5300	77.5800	76.4550	76.9400	-0.684%	608,894	+15.298%
2024-09-27	77.7700	78.2700	77.1550	77.4700	+0.532%	220,688	+14.509%
2024-09-26	77.4700	77.8400	77.0100	77.0600	+0.509%	544,830	+15.118%
2024-09-25	75.7100	76.9480	75.4950	76.6700	+1.335%	281,957	+15.704%
2024-09-24	76.2100	76.3200	75.5400	75.6600	0.000%	256,776	+17.248%
2024-09-23	75.6000	76.1500	75.1529	75.6600	+0.172%	298,294	+17.248%
2024-09-20	75.0000	75.8300	74.9400	75.5300	+0.895%	804,742	+17.450%
2024-09-19	75.9700	75.9700	74.1400	74.8600	-0.663%	338,356	+18.501%
2024-09-18	75.4600	76.6800	74.7800	75.3600	-0.278%	287,357	+17.715%
2024-09-17	74.8900	76.7850	74.8900	75.5700	+0.679%	276,079	+17.388%
2024-09-16	75.7500	75.7500	74.1150	75.0600	-1.146%	378,770	+18.185%
2024-09-13	75.1800	76.3000	74.4900	75.9300	+2.276%	306,044	+16.831%
2024-09-12	73.4300	74.2900	72.8800	74.2400	+0.733%	281,274	+19.491%
2024-09-11	72.9500	73.9500	72.7100	73.7000	+1.571%	247,479	+20.366%
2024-09-10	72.0400	72.6900	71.6500	72.5600	+0.764%	206,766	+22.257%
2024-09-09	72.4600	72.7400	71.8200	72.0100	-1.085%	264,303	+23.191%
2024-09-06	73.9300	73.9300	72.3500	72.8000	-1.194%	157,702	+21.854%
2024-09-05	73.4900	74.0400	73.0100	73.6800	+1.028%	173,579	+20.399%
2024-09-04	72.2300	73.5400	72.1100	72.9300	+0.289%	196,818	+21.637%
2024-09-03	73.5200	73.9600	72.1100	72.7200	-2.429%	301,074	+21.988%
2024-08-30	74.4100	74.6800	73.0300	74.5300	+0.771%	235,228	+19.026%
2024-08-29	74.0000	74.5450	73.2400	73.9600	+0.585%	314,703	+19.943%
2024-08-28	74.2100	74.6575	73.5200	73.5300	-1.143%	299,171	+20.645%
2024-08-27	74.1900	74.7150	73.6800	74.3800	-0.428%	257,759	+19.266%
2024-08-26	74.9800	75.4800	74.6800	74.7000	+0.054%	230,042	+18.755%
2024-08-23	73.1600	74.9400	72.9000	74.6600	+2.951%	283,791	+18.819%
2024-08-22	73.0900	73.2100	72.2700	72.5200	-0.834%	261,316	+22.325%
2024-08-21	72.3400	73.7100	72.3400	73.1300	+0.481%	315,966	+21.305%
2024-08-20	73.9100	74.2000	72.5850	72.7800	-2.033%	261,482	+21.888%
2024-08-19	73.7700	74.3900	73.3300	74.2900	+0.732%	170,557	+19.410%
2024-08-16	73.6900	74.0400	73.2700	73.7500	+0.068%	211,852	+20.285%
2024-08-15	73.4900	74.4400	73.0450	73.7000	+1.348%	239,496	+20.366%
2024-08-14	73.0200	73.1200	72.1950	72.7200	+0.028%	254,316	+21.988%
2024-08-13	72.6600	72.9500	72.1650	72.7000	+1.381%	186,651	+22.022%
2024-08-12	71.2400	71.7900	71.0000	71.7100	-1.103%	255,304	+23.707%
2024-08-09	73.3500	73.3500	71.6400	72.5100	-0.916%	298,121	+22.342%
2024-08-08	72.9600	73.7100	72.0000	73.1800	+0.952%	334,998	+21.222%
2024-08-07	76.1800	76.3700	72.1800	72.4900	-1.961%	634,099	+22.376%
2024-08-06	73.2300	74.5550	72.8000	73.9400	+1.608%	350,322	+19.976%
2024-08-05	71.3700	73.8100	70.5500	72.7700	-3.501%	572,328	+21.905%
2024-08-02	75.7200	76.4700	74.5100	75.4100	-1.746%	382,493	+17.637%
2024-08-01	77.2100	78.0750	75.7356	76.7500	-1.146%	439,041	+15.583%
2024-07-31	77.1200	78.5100	76.5900	77.6400	+1.437%	644,302	+14.258%
2024-07-30	76.1500	77.1500	75.7600	76.5400	+0.367%	352,776	+15.900%
2024-07-29	77.3500	77.7900	75.5000	76.2600	-2.431%	394,800	+16.326%
2024-07-26	77.3200	78.3200	76.8750	78.1600	+2.720%	386,955	+13.498%
2024-07-25	76.2200	76.9900	75.4400	76.0900	-0.718%	382,474	+16.586%
2024-07-24	76.2400	78.2800	76.2400	76.6400	+0.551%	553,252	+15.749%
2024-07-23	75.0900	76.9450	74.9300	76.2200	+1.343%	305,150	+16.387%
2024-07-22	74.7000	75.5400	73.5900	75.2100	+1.731%	404,929	+17.950%
2024-07-19	75.0700	75.0900	73.5700	73.9300	-1.492%	294,138	+19.992%
2024-07-18	75.4800	76.4350	74.4600	75.0500	-0.477%	252,841	+18.201%
2024-07-17	75.5300	77.0600	75.3650	75.4100	-0.829%	349,770	+17.637%
2024-07-16	73.1800	76.0800	72.9850	76.0400	+4.221%	537,206	+16.662%
2024-07-15	73.9200	74.1250	72.8300	72.9600	-3.017%	485,581	+21.587%
2024-07-12	74.8200	76.0400	74.6500	75.2300	+1.676%	443,779	+17.918%
2024-07-11	73.5000	74.6050	73.1900	73.9900	+2.850%	407,875	+19.895%
2024-07-10	71.0600	72.1000	70.7000	71.9400	+1.884%	297,629	+23.311%
2024-07-09	71.0900	71.8000	70.5300	70.6100	-0.731%	470,956	+25.634%
2024-07-08	70.9100	71.7400	70.7400	71.1300	+0.424%	423,582	+24.715%
2024-07-05	70.6100	71.3650	70.2550	70.8300	+0.568%	348,634	+25.244%
2024-07-03	69.7000	71.1750	69.6500	70.4300	+1.660%	329,888	+25.955%
2024-07-02	68.8800	69.9500	68.6900	69.2800	+0.116%	532,759	+28.046%
2024-07-01	71.6800	71.8900	68.8800	69.2000	-3.487%	413,079	+28.194%
2024-06-28	74.3400	74.6100	71.0450	71.7000	-3.226%	2,283,613	+23.724%
2024-06-27	72.8600	74.1500	72.2600	74.0900	+1.451%	336,749	+19.733%
2024-06-26	72.8400	73.2500	72.4150	73.0300	-0.150%	311,502	+21.471%
2024-06-25	72.9200	73.2100	72.2200	73.1400	+0.164%	590,201	+21.288%
2024-06-24	72.7600	73.9600	72.5500	73.0200	+0.926%	535,049	+21.487%
2024-06-21	70.8700	72.6100	70.1500	72.3500	+2.045%	983,643	+22.612%
2024-06-20	72.1300	72.3700	69.4900	70.9000	-3.010%	801,431	+25.120%
2024-06-18	72.9100	74.1700	72.6300	73.1000	-0.246%	438,854	+21.354%
2024-06-17	73.5600	73.9200	72.7700	73.2800	-0.839%	317,165	+21.056%
2024-06-14	74.0800	74.2100	73.1900	73.9000	-0.952%	283,935	+20.041%
2024-06-13	74.9700	75.1900	74.1900	74.6100	-1.100%	290,916	+18.898%
2024-06-12	75.7800	76.8600	75.2900	75.4400	+2.236%	510,351	+17.590%
2024-06-11	73.8900	73.8900	73.0400	73.7900	-0.993%	299,160	+20.220%
2024-06-10	73.3600	75.0600	73.1300	74.5300	+0.784%	292,891	+19.026%
2024-06-07	73.8400	74.9400	73.5800	73.9500	-1.662%	460,357	+19.959%
2024-06-06	74.8900	75.5800	74.8500	75.2000	-0.503%	524,349	+17.965%
2024-06-05	75.5100	76.4800	75.1300	75.5800	+0.186%	756,403	+17.372%
2024-06-04	75.6500	76.2450	75.0800	75.4400	-0.619%	382,077	+17.590%
2024-06-03	75.5400	76.4800	75.1500	75.9100	+0.676%	362,710	+16.862%
2024-05-31	75.6200	76.1500	74.9100	75.4000	+0.186%	454,647	+17.653%
2024-05-30	73.4600	75.5100	73.1800	75.2600	+2.899%	391,049	+17.871%
2024-05-29	72.9100	73.5100	72.5600	73.1400	-1.122%	386,766	+21.288%
2024-05-28	74.0000	74.6550	73.7100	73.9700	+0.571%	417,187	+19.927%
2024-05-24	72.9300	73.9400	72.1400	73.5500	+1.378%	345,863	+20.612%
2024-05-23	73.0700	73.1100	71.3500	72.5500	-0.739%	388,213	+22.274%
2024-05-22	71.8700	73.7900	71.6850	73.0900	+1.205%	312,795	+21.371%
2024-05-21	70.9500	72.5100	70.9300	72.2200	+1.205%	278,440	+22.833%
2024-05-20	70.0800	71.4400	69.7400	71.3600	-1.559%	532,602	+24.313%
2024-05-17	72.1200	72.4900	71.6900	72.4900	+0.014%	314,622	+22.376%
2024-05-16	72.5000	72.7900	71.8950	72.4800	-0.862%	367,918	+22.392%
2024-05-15	74.4000	74.8600	72.5150	73.1100	-0.123%	458,607	+21.338%
2024-05-14	71.7900	73.6400	71.6500	73.2000	+3.609%	705,230	+21.189%
2024-05-13	70.5700	71.3800	70.4800	70.6500	+0.512%	311,035	+25.563%
2024-05-10	69.4200	70.3100	68.8300	70.2900	+1.973%	348,638	+26.206%
2024-05-09	70.6000	71.2700	67.5600	68.9300	+0.642%	730,761	+28.696%
2024-05-08	67.5500	68.8400	67.1400	68.4900	+0.661%	316,980	+29.523%
2024-05-07	68.0900	69.3000	67.9500	68.0400	+0.591%	573,269	+30.379%
2024-05-06	67.9500	68.4400	67.3150	67.6400	+0.207%	326,535	+31.150%
2024-05-03	67.8100	68.2550	66.9550	67.5000	+1.184%	273,909	+31.422%
2024-05-02	67.1600	67.2600	66.0300	66.7100	+1.476%	425,175	+32.979%
2024-05-01	64.3600	66.8300	64.1250	65.7400	+2.992%	371,113	+34.941%
2024-04-30	63.6800	63.9950	63.3200	63.8300	-1.008%	359,769	+38.979%
2024-04-29	63.6800	64.7500	63.6400	64.4800	+2.171%	439,408	+37.578%
2024-04-26	63.5500	63.9200	62.5100	63.1100	-1.050%	667,337	+40.564%
2024-04-25	64.3600	64.6900	63.1500	63.7800	-1.862%	442,530	+39.087%
2024-04-24	64.7500	65.1300	64.2100	64.9900	-0.276%	441,585	+36.498%
2024-04-23	64.5000	65.5800	64.5000	65.1700	+0.929%	351,682	+36.121%
2024-04-22	64.4200	64.8900	63.8400	64.5700	+1.286%	409,362	+37.386%
2024-04-19	62.6100	63.7800	62.3400	63.7500	+1.319%	1,216,456	+39.153%
2024-04-18	62.7400	63.1300	61.8600	62.9200	+1.304%	653,147	+40.989%
2024-04-17	60.0600	62.9000	59.5650	62.1100	+3.620%	833,454	+42.827%
2024-04-16	60.5300	60.7000	59.4100	59.9400	-1.689%	498,787	+47.998%
2024-04-15	64.3800	64.3800	60.3000	60.9700	-5.179%	903,231	+45.498%
2024-04-12	65.9900	66.5300	63.8900	64.3000	-2.694%	743,021	+37.963%
2024-04-11	65.3800	66.2550	64.1600	66.0800	+2.307%	610,455	+34.246%
2024-04-10	65.0100	65.0400	63.7800	64.5900	-2.726%	521,467	+37.343%
2024-04-09	65.0000	66.4100	64.8700	66.4000	+2.406%	446,140	+33.599%
2024-04-08	64.1300	65.1150	64.0000	64.8400	+1.742%	334,325	+36.814%
2024-04-05	63.7700	64.5400	63.4000	63.7300	-0.624%	264,029	+39.197%
2024-04-04	64.3600	65.3100	64.0800	64.1300	-0.357%	337,237	+38.328%
2024-04-03	63.3500	64.5200	63.0200	64.3600	+0.862%	420,306	+37.834%
2024-04-02	63.7300	64.2400	63.3400	63.8100	-1.967%	414,735	+39.022%
2024-04-01	65.9600	66.2900	64.2800	65.0900	-1.662%	347,016	+36.288%
2024-03-28	66.1700	67.2500	66.0500	66.1900	-0.151%	456,218	+34.023%
2024-03-27	65.7900	66.3300	65.3850	66.2900	+1.625%	639,134	+33.821%
2024-03-26	65.4000	65.8300	64.2200	65.2300	-0.609%	509,182	+35.996%
2024-03-25	66.3700	67.0100	65.5400	65.6300	-1.025%	322,539	+35.167%
2024-03-22	66.7100	66.7100	65.9350	66.3100	+0.045%	355,138	+33.781%
2024-03-21	66.2100	67.0000	65.7200	66.2800	+0.638%	405,285	+33.841%
2024-03-20	64.6000	66.3700	64.3900	65.8600	+2.029%	386,840	+34.695%
2024-03-19	63.6500	65.1900	63.6100	64.5500	+1.686%	349,681	+37.428%
2024-03-18	64.0300	64.1300	63.0100	63.4800	-0.533%	283,399	+39.745%
2024-03-15	63.5800	64.6300	63.2650	63.8200	-0.172%	730,894	+39.000%
2024-03-14	64.9000	64.9000	63.0400	63.9300	-1.190%	363,689	+38.761%
2024-03-13	65.0200	65.9050	64.5400	64.7000	-1.252%	338,245	+37.110%
2024-03-12	66.9500	66.9500	65.3200	65.5200	-3.306%	420,449	+35.394%
2024-03-11	68.8200	69.8100	67.3600	67.7600	-1.540%	516,393	+30.918%
2024-03-08	66.4900	69.0800	66.4900	68.8200	+4.637%	612,992	+28.901%
2024-03-07	65.2600	66.3150	64.9150	65.7700	+1.153%	362,061	+34.879%
2024-03-06	65.3300	65.6400	64.9700	65.0200	+0.791%	256,568	+36.435%
2024-03-05	65.6800	66.0700	64.1450	64.5100	-1.766%	486,943	+37.514%
2024-03-04	65.6100	66.1600	64.9050	65.6700	-0.213%	385,339	+35.085%
2024-03-01	65.1400	66.4900	64.0395	65.8100	+1.013%	392,610	+34.797%
2024-02-29	65.3100	66.2600	64.5600	65.1500	+1.023%	834,209	+36.163%
2024-02-28	64.5400	64.9700	64.1500	64.4900	-0.754%	378,388	+37.556%
2024-02-27	64.5400	65.2400	63.9400	64.9800	+1.802%	419,943	+36.519%
2024-02-26	64.2100	65.3300	63.2900	63.8300	-0.931%	673,164	+38.979%
2024-02-23	64.0450	65.1100	63.4200	64.4300	+0.688%	428,699	+37.684%
2024-02-22	64.8000	65.7600	62.7200	63.9900	-4.805%	1,034,370	+38.631%
2024-02-21	65.9500	67.2750	65.7050	67.2200	+0.569%	681,709	+31.970%
2024-02-20	66.6500	67.4900	66.2900	66.8400	-0.417%	441,548	+32.720%
2024-02-16	66.4800	68.3200	66.2350	67.1200	-0.356%	405,424	+32.166%
2024-02-15	65.5100	67.6300	65.3900	67.3600	+3.092%	374,285	+31.695%
2024-02-14	64.9100	65.7800	64.4050	65.3400	+1.570%	341,952	+35.767%
2024-02-13	65.4900	65.9650	64.0600	64.3300	-4.753%	450,002	+37.898%
2024-02-12	65.3300	68.0000	65.3300	67.5400	+3.796%	363,605	+31.344%
2024-02-09	64.1500	65.4300	64.1200	65.0700	+1.608%	320,302	+36.330%

document.getElementById("Ng8lsG").onerror = function(){this.style.display='none';}; .dark-mode .lZ3cBV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZ3cBV{ color: #333333; background-color: white; border: 2px solid #333333; }ORAOrmat Technologies, Inc.stock NYSE

ORA
Ormat Technologies, Inc.
stock NYSE