Dark

ORA
Ormat Technologies, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:51 PM EDT

103.01USD-1.830%(-1.92)412,999

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 9:29:30 AM EDT

103.89USD-0.991%(-1.04)0

After-hours

Aug 28, 2026 4:34:30 PM EDT

102.00USD-0.980%(-1.01)256

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	104.9300	104.9500	102.3400	103.0400	-1.801%	412,999	0.000%
2026-08-27	103.6050	105.5600	103.4200	104.9300	+1.421%	444,864	-1.801%
2026-08-26	106.8300	107.3900	103.0100	103.4600	-2.617%	589,276	-0.406%
2026-08-25	106.3300	107.0000	105.3200	106.2400	+0.797%	499,720	-3.012%
2026-08-24	107.5000	107.6050	104.1300	105.4000	-2.750%	846,366	-2.239%
2026-08-21	108.9400	110.6850	107.9200	108.3800	+0.074%	600,320	-4.927%
2026-08-20	109.8600	111.6900	108.1500	108.3000	-1.831%	631,949	-4.857%
2026-08-19	110.6900	111.1950	108.7300	110.3200	+0.584%	620,870	-6.599%
2026-08-18	112.9400	113.4950	109.5700	109.6800	-3.713%	695,608	-6.054%
2026-08-17	114.4300	115.1799	113.3000	113.9100	-0.741%	474,945	-9.543%
2026-08-14	113.6900	115.6900	113.5700	114.7600	+1.092%	373,735	-10.213%
2026-08-13	113.0000	114.5200	112.0800	113.5200	+0.106%	591,320	-9.232%
2026-08-12	115.6300	117.0100	112.6100	113.4000	-0.926%	1,126,670	-9.136%
2026-08-11	113.2500	115.6900	112.2200	114.4600	+2.471%	987,249	-9.977%
2026-08-10	107.3300	111.8600	106.4250	111.7000	+3.340%	1,074,880	-7.753%
2026-08-07	107.8400	110.2338	107.0000	108.0900	+0.661%	703,631	-4.672%
2026-08-06	107.7900	110.2000	103.7200	107.3800	+9.549%	1,666,484	-4.042%
2026-08-05	99.3900	99.4800	97.9100	98.0200	-2.058%	1,099,558	+5.121%
2026-08-04	100.0200	100.4300	98.0650	100.0800	+2.102%	799,896	+2.958%
2026-08-03	95.7600	98.1900	95.0800	98.0200	+0.451%	872,707	+5.121%
2026-07-31	98.1800	98.1800	96.4650	97.5800	+0.900%	700,211	+5.595%
2026-07-30	96.2100	98.2200	96.2100	96.7100	+2.523%	978,915	+6.545%
2026-07-29	98.1300	98.1300	93.0900	94.3300	-4.204%	1,433,376	+9.234%
2026-07-28	100.4000	100.9000	96.8300	98.4700	-3.574%	1,060,515	+4.641%
2026-07-27	100.0300	102.6100	99.6875	102.1200	+2.736%	965,280	+0.901%
2026-07-24	104.0400	104.5100	98.7700	99.4000	-4.276%	897,424	+3.662%
2026-07-23	102.6100	104.0000	101.8900	103.8400	+0.096%	937,349	-0.770%
2026-07-22	104.5600	105.5100	103.4600	103.7400	-1.294%	504,220	-0.675%
2026-07-21	104.4600	105.2100	102.6100	105.1000	+1.487%	687,323	-1.960%
2026-07-20	105.4600	106.1400	103.5400	103.5600	-1.089%	524,778	-0.502%
2026-07-17	103.8300	105.1600	102.3850	104.7000	-0.134%	672,005	-1.585%
2026-07-16	109.7000	110.5250	104.3550	104.8400	-4.430%	1,035,150	-1.717%
2026-07-15	108.9600	111.0300	108.4850	109.7000	+2.180%	736,256	-6.071%
2026-07-14	108.8800	109.8100	107.2700	107.3600	+0.515%	754,014	-4.024%
2026-07-13	109.0700	109.7464	106.8000	106.8100	-2.697%	828,211	-3.530%
2026-07-10	110.6000	112.0187	109.2300	109.7700	-0.544%	725,548	-6.131%
2026-07-09	112.0500	112.5800	110.3300	110.3700	-0.693%	646,359	-6.641%
2026-07-08	109.8500	111.5300	109.8500	111.1400	+0.972%	762,339	-7.288%
2026-07-07	112.6780	113.4300	108.5750	110.0700	-2.817%	720,954	-6.387%
2026-07-06	112.0000	113.7000	111.2900	113.2600	+0.622%	706,754	-9.023%
2026-07-02	111.0800	114.9900	110.8250	112.5600	+1.460%	1,009,077	-8.458%
2026-07-01	106.6300	111.8400	106.2000	110.9400	+1.873%	1,380,956	-7.121%
2026-06-30	110.5800	110.8600	108.4800	108.9000	-1.421%	1,142,286	-5.381%
2026-06-29	115.9150	116.2000	108.0100	110.4700	-4.866%	1,265,341	-6.726%
2026-06-26	118.4800	120.0900	115.9700	116.1200	-3.258%	1,740,810	-11.264%
2026-06-25	125.4200	125.4200	119.7900	120.0300	-3.342%	702,486	-14.155%
2026-06-24	123.8600	125.1550	123.1700	124.1800	+0.714%	623,916	-17.024%
2026-06-23	126.1100	127.3400	123.0000	123.3000	-4.824%	959,041	-16.431%
2026-06-22	129.6000	131.0350	127.8500	129.5500	+1.465%	800,486	-20.463%
2026-06-18	127.6000	131.2500	126.4000	127.6800	+1.237%	1,457,494	-19.298%
2026-06-17	126.6300	129.9000	124.9700	126.1200	-5.852%	1,189,270	-18.300%
2026-06-16	138.3000	138.7700	132.1700	133.9600	-3.424%	881,171	-23.082%
2026-06-15	138.9900	138.9900	136.6500	138.7100	+0.398%	586,509	-25.716%
2026-06-12	138.1100	139.2170	134.3001	138.1600	+1.283%	436,023	-25.420%
2026-06-11	138.4700	138.9800	136.0000	136.4100	-0.205%	833,806	-24.463%
2026-06-10	137.6700	139.0480	136.5000	136.6900	-1.078%	881,108	-24.618%
2026-06-09	135.9900	139.6200	134.3800	138.1800	+1.253%	1,259,427	-25.431%
2026-06-08	142.1200	143.6900	136.0400	136.4700	-2.521%	858,860	-24.496%
2026-06-05	141.8300	142.3200	138.3975	140.0000	-1.720%	726,390	-26.400%
2026-06-04	142.6300	144.3500	139.4500	142.4500	-1.826%	872,297	-27.666%
2026-06-03	144.7800	146.3900	143.9500	145.1000	+0.429%	1,094,016	-28.987%
2026-06-02	137.0000	144.7200	136.4250	144.4800	+5.761%	900,200	-28.682%
2026-06-01	136.5300	137.9800	135.5500	136.6100	-0.452%	582,730	-24.574%
2026-05-29	137.7000	139.3550	136.1950	137.2300	-0.327%	793,881	-24.914%
2026-05-28	138.1000	139.0650	136.6900	137.6800	-1.439%	545,472	-25.160%
2026-05-27	138.3500	141.6200	137.0000	139.6900	+0.439%	948,358	-26.237%
2026-05-26	138.0000	139.8525	136.0400	139.0800	+4.211%	748,514	-25.913%
2026-05-22	134.3500	135.3415	132.6800	133.4600	-0.314%	625,535	-22.793%
2026-05-21	131.8600	135.4600	131.7700	133.8800	+1.594%	543,790	-23.036%
2026-05-20	131.0000	133.2800	130.2250	131.7800	+0.842%	630,296	-21.809%
2026-05-19	128.4200	132.0000	127.7950	130.6800	+1.114%	724,690	-21.151%
2026-05-18	130.9600	131.7200	128.0000	129.2400	-1.734%	990,079	-20.272%
2026-05-15	132.1500	133.4750	129.8064	131.5200	-2.901%	1,551,321	-21.655%
2026-05-14	137.2800	138.5150	132.2300	135.4500	+1.544%	2,066,542	-23.928%
2026-05-13	132.3200	135.3300	130.0000	133.3900	+5.697%	2,722,494	-22.753%
2026-05-12	123.9600	126.8600	122.8300	126.2000	+2.079%	1,236,377	-18.352%
2026-05-11	122.4400	125.3700	122.0100	123.6300	+1.611%	1,232,546	-16.655%
2026-05-08	122.6900	123.0200	119.4300	121.6700	-0.694%	861,638	-15.312%
2026-05-07	122.9350	127.2300	119.2800	122.5200	+6.669%	2,390,794	-15.899%
2026-05-06	116.7300	117.2700	114.7300	114.8600	-0.416%	1,273,639	-10.291%
2026-05-05	115.6000	115.7300	114.2150	115.3400	+0.558%	683,563	-10.664%
2026-05-04	113.1700	114.8800	112.6700	114.7000	+1.057%	417,219	-10.166%
2026-05-01	114.4700	114.6500	113.0400	113.5000	-1.218%	408,832	-9.216%
2026-04-30	111.1000	115.5300	111.1000	114.9000	+4.152%	635,914	-10.322%
2026-04-29	113.0100	113.1200	109.6300	110.3200	-2.415%	542,671	-6.599%
2026-04-28	113.6600	114.6000	112.0000	113.0500	-0.894%	649,666	-8.854%
2026-04-27	113.9300	114.5850	113.3000	114.0700	+0.626%	463,867	-9.670%
2026-04-24	114.2600	114.2600	112.4350	113.3600	-0.211%	391,318	-9.104%
2026-04-23	111.2100	113.7500	110.2100	113.6000	+6.168%	1,590,213	-9.296%
2026-04-22	109.0500	110.1400	106.4300	107.0000	-1.063%	779,010	-3.701%
2026-04-21	111.7900	113.2100	108.0100	108.1500	-3.178%	823,993	-4.725%
2026-04-20	112.0800	114.2350	111.6100	111.7000	-1.185%	718,835	-7.753%
2026-04-17	112.4500	113.5100	110.5300	113.0400	+0.462%	2,588,569	-8.846%
2026-04-16	113.4400	113.7425	111.0000	112.5200	-1.133%	704,447	-8.425%
2026-04-15	114.8300	115.7000	113.1250	113.8100	-0.811%	698,404	-9.463%
2026-04-14	113.7900	114.9100	112.6000	114.7400	+2.191%	832,637	-10.197%
2026-04-13	115.0000	115.2250	109.9945	112.2800	-2.552%	959,783	-8.229%
2026-04-10	116.3500	117.3300	114.5500	115.2200	+1.230%	478,634	-10.571%
2026-04-09	113.5800	115.0250	113.5200	113.8200	+0.300%	476,712	-9.471%
2026-04-08	114.2600	116.0050	113.4000	113.4800	+1.105%	927,476	-9.200%
2026-04-07	110.0000	112.5900	110.0000	112.2400	+1.510%	423,295	-8.197%
2026-04-06	112.7200	113.0450	110.5400	110.5700	-2.012%	390,519	-6.810%
2026-04-02	112.3300	113.8000	111.3900	112.8400	-0.704%	502,042	-8.685%
2026-04-01	113.0300	114.2000	112.0540	113.6400	+1.537%	629,351	-9.328%
2026-03-31	110.1500	112.1900	109.2900	111.9200	+2.266%	694,224	-7.934%
2026-03-30	112.7550	112.9900	109.3000	109.4400	-2.286%	723,732	-5.848%
2026-03-27	109.9000	112.6050	109.7359	112.0000	+0.992%	649,932	-8.000%
2026-03-26	110.3900	112.9200	110.3100	110.9000	+0.181%	807,317	-7.087%
2026-03-25	110.3700	111.0950	109.4500	110.7000	+0.783%	717,684	-6.920%
2026-03-24	107.7900	111.4300	107.5000	109.8400	+0.641%	795,316	-6.191%
2026-03-23	107.4800	110.7600	107.2500	109.1400	+2.556%	1,607,249	-5.589%
2026-03-20	110.0900	110.9400	105.2950	106.4200	-3.710%	2,268,343	-3.176%
2026-03-19	105.8000	110.6400	105.8000	110.5200	+2.809%	1,402,604	-6.768%
2026-03-18	106.2500	109.2800	104.9900	107.5000	-0.463%	4,845,310	-4.149%
2026-03-17	110.3700	110.4600	107.9200	108.0000	-1.541%	603,687	-4.593%
2026-03-16	112.3500	113.3100	109.4600	109.6900	-0.625%	660,521	-6.063%
2026-03-13	111.1600	112.0000	109.2300	110.3800	+0.291%	349,710	-6.650%
2026-03-12	108.6000	111.7550	107.9600	110.0600	+1.541%	592,221	-6.378%
2026-03-11	109.9400	110.2300	107.5050	108.3900	-2.210%	638,320	-4.936%
2026-03-10	110.0000	111.7900	109.8100	110.8400	+0.901%	710,404	-7.037%
2026-03-09	107.8400	109.9200	106.2200	109.8500	+0.872%	691,439	-6.199%
2026-03-06	108.1000	109.6500	106.7400	108.9000	+1.011%	893,316	-5.381%
2026-03-05	108.4300	108.4300	105.9550	107.8100	+0.028%	509,723	-4.424%
2026-03-04	107.4400	108.5100	105.8000	107.7800	+1.622%	710,587	-4.398%
2026-03-03	105.1600	106.9600	103.0300	106.0600	-1.017%	726,503	-2.847%
2026-03-02	104.5900	108.0300	104.5870	107.1500	+3.327%	1,052,804	-3.836%
2026-02-27	105.5800	106.0200	100.8400	103.7000	-2.602%	1,154,421	-0.636%
2026-02-26	115.3950	117.0000	105.5100	106.4700	-9.047%	1,623,454	-3.222%
2026-02-25	116.2000	117.4500	114.8150	117.0600	+1.044%	685,338	-11.977%
2026-02-24	115.0700	116.4950	113.9100	115.8500	+0.573%	490,491	-11.057%
2026-02-23	116.3400	117.4000	113.8300	115.1900	-0.630%	572,970	-10.548%
2026-02-20	119.3300	119.5900	115.0100	115.9200	-3.440%	870,343	-11.111%
2026-02-19	119.5700	120.6000	117.9301	120.0500	-0.818%	924,710	-14.169%
2026-02-18	123.0700	124.2400	120.3200	121.0400	-2.560%	723,351	-14.871%
2026-02-17	127.6900	127.7900	122.5500	124.2200	+5.102%	1,426,111	-17.050%
2026-02-13	116.2600	119.4299	114.9100	118.1900	-1.836%	742,672	-12.818%
2026-02-12	123.3500	123.5100	120.2000	120.4000	-2.217%	519,827	-14.419%
2026-02-11	125.2900	126.0200	120.4450	123.1300	-0.718%	549,730	-16.316%
2026-02-10	122.7600	124.7400	122.1001	124.0200	+1.183%	490,708	-16.917%
2026-02-09	121.8400	123.9300	121.5100	122.5700	-0.471%	627,039	-15.934%
2026-02-06	122.8600	124.4950	122.4200	123.1500	+1.559%	684,415	-16.330%
2026-02-05	126.4200	127.6400	119.1401	121.2600	-4.369%	1,146,050	-15.026%
2026-02-04	132.5400	132.5800	123.5500	126.8000	-2.243%	846,726	-18.738%
2026-02-03	128.0000	130.1200	127.6400	129.7100	+3.133%	610,735	-20.561%
2026-02-02	124.8400	126.2700	124.7050	125.7700	+0.664%	568,241	-18.073%
2026-01-30	126.9800	128.1350	124.1650	124.9400	-2.406%	455,738	-17.528%
2026-01-29	128.2500	128.9700	126.0300	128.0200	+0.039%	706,554	-19.513%
2026-01-28	125.8500	128.5300	125.0200	127.9700	+1.403%	512,696	-19.481%
2026-01-27	124.0500	126.3600	123.4900	126.2000	+2.112%	459,697	-18.352%
2026-01-26	123.7400	124.2700	122.9800	123.5900	+0.138%	383,085	-16.628%
2026-01-23	123.1100	124.0900	122.5700	123.4200	+0.341%	488,161	-16.513%
2026-01-22	125.0200	125.3500	122.4500	123.0000	+0.820%	606,780	-16.228%
2026-01-21	118.4500	122.1100	118.2700	122.0000	+3.689%	632,874	-15.541%
2026-01-20	117.2300	117.8500	115.6400	117.6600	-0.246%	546,130	-12.426%
2026-01-16	116.8000	119.3500	115.3500	117.9500	+1.760%	1,170,440	-12.641%
2026-01-15	119.7900	120.1100	115.4200	115.9100	-3.182%	925,799	-11.103%
2026-01-14	120.2600	120.9100	119.3300	119.7200	-0.606%	544,027	-13.933%
2026-01-13	124.1100	124.1100	119.2000	120.4500	+1.176%	736,137	-14.454%
2026-01-12	115.8000	119.5100	115.8000	119.0500	+3.208%	546,309	-13.448%
2026-01-09	115.9700	118.5100	114.8100	115.3500	+1.166%	567,860	-10.672%
2026-01-08	116.1500	116.8100	113.3000	114.0200	-2.078%	362,143	-9.630%
2026-01-07	119.0000	119.0000	115.4700	116.4400	-0.052%	497,895	-11.508%
2026-01-06	115.1100	117.2500	113.8576	116.5000	+1.552%	571,279	-11.554%
2026-01-05	116.7800	116.9500	112.5200	114.7200	+0.870%	583,436	-10.181%
2026-01-02	111.3200	114.0200	110.7100	113.7300	+2.951%	462,863	-9.399%
2025-12-31	111.5500	111.7200	110.1300	110.4700	-1.083%	348,623	-6.726%
2025-12-30	112.8900	113.4800	111.5300	111.6800	-0.835%	380,088	-7.736%
2025-12-29	112.1000	113.3500	111.7900	112.6200	-0.283%	475,257	-8.506%
2025-12-26	113.6000	113.8550	112.3500	112.9400	-1.285%	233,511	-8.766%
2025-12-24	115.1100	115.3850	113.2600	114.4100	+0.944%	291,009	-9.938%
2025-12-23	112.9600	114.8500	112.8000	113.3400	+1.079%	469,488	-9.088%
2025-12-22	111.1300	113.0000	110.2550	112.1300	+1.209%	400,990	-8.107%
2025-12-19	110.3600	111.5500	110.2600	110.7900	+0.435%	1,216,397	-6.995%
2025-12-18	111.3500	112.1900	110.2500	110.3100	+1.351%	619,610	-6.591%
2025-12-17	111.4000	111.4000	107.0900	108.8400	-2.069%	709,263	-5.329%
2025-12-16	113.4500	114.4400	110.8600	111.1400	-2.062%	814,715	-7.288%
2025-12-15	114.7100	114.7150	112.3400	113.4800	+0.115%	525,439	-9.200%
2025-12-12	114.7100	115.2500	112.4300	113.3500	-1.435%	643,935	-9.096%
2025-12-11	113.6900	116.6600	112.9050	115.0000	+1.671%	844,739	-10.400%
2025-12-10	111.3800	113.8450	111.1400	113.1100	+1.773%	593,358	-8.903%
2025-12-09	110.2700	113.5000	110.2159	111.1400	+0.689%	824,365	-7.288%
2025-12-08	113.0500	113.0500	109.8000	110.3800	-2.006%	370,410	-6.650%
2025-12-05	111.8900	113.3050	111.4558	112.6400	+0.321%	924,681	-8.523%
2025-12-04	110.9100	113.7950	110.9100	112.2800	+0.736%	619,633	-8.229%
2025-12-03	110.8700	111.6500	109.6700	111.4600	+0.787%	395,233	-7.554%
2025-12-02	112.5000	113.2200	110.4900	110.5900	-0.504%	400,742	-6.827%
2025-12-01	111.7700	111.8790	110.1900	111.1500	-1.559%	530,192	-7.296%
2025-11-28	112.7000	113.0700	111.8950	112.9100	+0.222%	233,049	-8.741%
2025-11-26	113.3000	114.2300	112.0800	112.6600	-0.503%	516,700	-8.539%
2025-11-25	111.6500	113.3200	111.3200	113.2300	+1.515%	453,188	-8.999%
2025-11-24	108.9700	111.7400	108.8600	111.5400	+2.754%	728,393	-7.621%
2025-11-21	107.0300	109.0600	106.4600	108.5500	+1.858%	625,841	-5.076%
2025-11-20	110.0000	110.6500	106.4600	106.5700	-2.211%	486,375	-3.312%
2025-11-19	107.6200	109.5100	107.5150	108.9800	+1.339%	521,642	-5.451%
2025-11-18	107.1600	108.8750	106.7550	107.5400	-0.093%	453,246	-4.184%
2025-11-17	108.4700	109.4900	107.0500	107.6400	-0.875%	348,843	-4.274%
2025-11-14	106.6900	108.6500	105.1010	108.5900	+0.649%	585,434	-5.111%
2025-11-13	111.1400	111.3800	107.7600	107.8900	-3.081%	576,819	-4.495%
2025-11-12	113.0500	113.0500	109.1900	111.3200	-1.312%	697,752	-7.438%
2025-11-11	113.3500	113.5850	111.7300	112.8000	-1.459%	466,734	-8.652%
2025-11-10	114.9400	115.5000	113.9000	114.4700	+0.872%	689,327	-9.985%
2025-11-07	113.3000	114.3750	112.0000	113.4800	-1.107%	730,612	-9.200%
2025-11-06	115.0100	115.4000	113.0738	114.7500	+0.773%	718,317	-10.205%
2025-11-05	110.6200	115.7200	110.2800	113.8700	+4.804%	1,125,086	-9.511%
2025-11-04	112.2850	113.2500	108.6500	108.6500	+0.770%	929,483	-5.163%
2025-11-03	106.8800	107.9800	105.6800	107.8200	+1.363%	665,766	-4.433%
2025-10-31	105.4300	106.8350	105.4300	106.3700	+1.199%	560,513	-3.131%
2025-10-30	106.4500	107.7950	104.8600	105.1100	-2.004%	755,125	-1.969%
2025-10-29	107.2400	109.9100	106.7900	107.2600	+0.913%	609,296	-3.934%
2025-10-28	106.6100	107.2500	105.6100	106.2900	-0.310%	385,040	-3.058%
2025-10-27	106.9000	107.0800	105.2100	106.6200	+0.263%	374,380	-3.358%
2025-10-24	105.7400	106.5000	104.9900	106.3400	+1.586%	300,893	-3.103%
2025-10-23	104.7500	105.3200	103.7800	104.6800	+0.538%	339,365	-1.567%
2025-10-22	106.0600	106.6450	102.2900	104.1200	-1.271%	671,345	-1.037%
2025-10-21	108.4900	108.4900	104.8200	105.4600	-3.996%	606,857	-2.295%
2025-10-20	109.3500	110.0300	109.0100	109.8500	+1.067%	499,637	-6.199%
2025-10-17	109.2400	111.0300	108.2100	108.6900	-1.585%	1,033,910	-5.198%
2025-10-16	109.8800	111.0800	109.0800	110.4400	+1.126%	745,373	-6.700%
2025-10-15	109.1400	109.9050	107.7936	109.2100	+0.905%	820,421	-5.650%
2025-10-14	106.5100	109.1000	105.3125	108.2300	+0.876%	515,628	-4.795%
2025-10-13	105.5000	107.3050	105.5000	107.2900	+3.203%	529,495	-3.961%
2025-10-10	106.7800	107.6100	103.7600	103.9600	-2.513%	724,227	-0.885%
2025-10-09	107.4500	107.4500	105.6600	106.6400	-0.290%	579,046	-3.376%
2025-10-08	105.8000	107.5900	105.1700	106.9500	+2.032%	630,933	-3.656%
2025-10-07	103.9700	105.4200	103.3600	104.8200	+0.663%	614,663	-1.698%
2025-10-06	101.8300	104.3400	101.8300	104.1300	+2.794%	703,715	-1.047%
2025-10-03	100.4500	101.6400	100.1000	101.3000	+1.371%	519,530	+1.718%
2025-10-02	99.2700	101.0799	98.7868	99.9300	-0.389%	453,231	+3.112%
2025-10-01	95.6100	101.1500	95.5700	100.3200	+4.229%	934,187	+2.711%
2025-09-30	96.5000	96.9200	95.4000	96.2500	+0.722%	519,143	+7.055%
2025-09-29	95.0000	95.7900	94.3250	95.5600	+0.727%	488,012	+7.828%
2025-09-26	93.5000	94.9800	93.2800	94.8700	+1.238%	404,408	+8.612%
2025-09-25	92.8900	93.8200	92.4300	93.7100	+0.937%	463,913	+9.956%
2025-09-24	93.5100	94.2400	92.7550	92.8400	-1.002%	334,168	+10.987%
2025-09-23	92.3500	93.8400	91.9936	93.7800	+1.198%	407,179	+9.874%
2025-09-22	92.4000	92.9700	91.6400	92.6700	+0.195%	497,212	+11.190%
2025-09-19	93.7900	93.9801	92.2400	92.4900	-1.606%	1,097,554	+11.407%
2025-09-18	92.4300	94.7400	92.4300	94.0000	+1.578%	503,244	+9.617%
2025-09-17	92.3700	94.0100	92.0900	92.5400	+1.636%	828,987	+11.346%
2025-09-16	91.6900	92.2400	90.9700	91.0500	-0.763%	359,089	+13.169%
2025-09-15	91.3350	92.3000	90.7700	91.7500	+0.328%	380,451	+12.305%
2025-09-12	91.5600	91.9800	90.9900	91.4500	-0.511%	250,513	+12.674%
2025-09-11	90.8800	92.5300	90.8000	91.9200	+0.956%	394,898	+12.097%
2025-09-10	90.5700	91.5700	90.3100	91.0500	+0.875%	423,885	+13.169%
2025-09-09	90.4200	90.5800	89.7000	90.2600	-0.397%	379,105	+14.159%
2025-09-08	91.7200	91.7200	90.2450	90.6200	-0.527%	402,774	+13.706%
2025-09-05	92.3100	92.6100	90.0400	91.1000	-0.654%	369,907	+13.106%
2025-09-04	90.5600	91.7200	90.4600	91.7000	+0.581%	395,782	+12.366%
2025-09-03	91.0500	91.4100	90.2925	91.1700	+0.220%	482,731	+13.020%
2025-09-02	89.9500	90.9700	89.0800	90.9700	-1.001%	608,683	+13.268%
2025-08-29	92.9400	93.4700	91.7600	91.8900	-1.162%	737,659	+12.134%
2025-08-28	92.3600	93.2000	92.1650	92.9700	+0.715%	440,045	+10.831%
2025-08-27	91.3800	92.4100	91.3800	92.3100	+0.797%	562,036	+11.624%
2025-08-26	92.1000	92.4500	90.2350	91.5800	-1.155%	796,143	+12.514%
2025-08-25	94.8600	94.8600	92.3000	92.6500	-2.319%	541,548	+11.214%
2025-08-22	93.3700	95.3650	93.0400	94.8500	+2.430%	584,708	+8.635%
2025-08-21	91.6750	92.8300	91.5150	92.6000	+0.347%	329,949	+11.274%
2025-08-20	92.8500	93.2639	91.7000	92.2800	-0.550%	572,974	+11.660%
2025-08-19	91.7500	92.9100	91.0900	92.7900	+0.837%	795,089	+11.046%
2025-08-18	90.2200	92.0700	90.0300	92.0200	+2.529%	942,653	+11.976%
2025-08-15	88.1300	90.1100	87.3300	89.7500	+1.573%	604,995	+14.808%
2025-08-14	89.6300	89.6300	88.2300	88.3600	-1.263%	507,414	+16.614%
2025-08-13	89.6000	89.8700	88.9175	89.4900	+0.698%	493,041	+15.141%
2025-08-12	88.0500	88.8800	87.4250	88.8700	+1.508%	453,734	+15.945%
2025-08-11	86.9300	87.6900	86.2500	87.5500	+1.004%	475,745	+17.693%
2025-08-08	87.6100	88.1400	86.0850	86.6800	-0.744%	405,375	+18.874%
2025-08-07	85.0100	87.4100	84.6700	87.3300	+2.500%	711,219	+17.989%
2025-08-06	84.4300	85.3800	84.1297	85.2000	-0.035%	792,304	+20.939%
2025-08-05	85.6000	86.3500	84.6050	85.2300	-3.564%	843,944	+20.896%
2025-08-04	88.0700	88.8400	87.9800	88.3800	-0.372%	447,711	+16.587%
2025-08-01	89.4100	89.7600	87.9500	88.7100	-0.783%	442,446	+16.154%
2025-07-31	88.4300	90.2700	88.4300	89.4100	-0.022%	470,451	+15.244%
2025-07-30	89.0250	90.6700	88.8400	89.4300	+1.452%	584,839	+15.219%
2025-07-29	88.3600	88.6800	87.6100	88.1500	-0.272%	413,779	+16.892%
2025-07-28	89.2800	89.3500	88.3900	88.3900	-1.218%	347,167	+16.574%
2025-07-25	89.2500	89.5600	88.9800	89.4800	+0.438%	311,548	+15.154%
2025-07-24	88.9650	89.9600	88.9000	89.0900	-1.460%	445,982	+15.658%
2025-07-23	91.5100	91.8050	90.1900	90.4100	+0.033%	395,994	+13.970%
2025-07-22	89.7900	90.5350	89.6200	90.3800	+0.871%	425,202	+14.008%
2025-07-21	90.2800	90.8500	89.4300	89.6000	-0.256%	307,567	+15.000%
2025-07-18	88.8100	90.0700	88.6550	89.8300	+1.710%	560,718	+14.706%
2025-07-17	87.6000	88.5350	87.3800	88.3200	+0.983%	573,620	+16.667%
2025-07-16	86.7400	87.4700	85.9800	87.4600	+0.807%	500,093	+17.814%
2025-07-15	87.1300	87.5000	86.3800	86.7600	-0.891%	407,902	+18.764%
2025-07-14	87.5600	87.8200	86.6800	87.5400	-0.353%	533,576	+17.706%
2025-07-11	87.3900	88.4750	86.9700	87.8500	-0.791%	528,169	+17.291%
2025-07-10	87.0200	88.6000	86.7700	88.5500	+0.465%	428,251	+16.364%
2025-07-09	87.3200	88.4300	86.8750	88.1400	+1.955%	643,788	+16.905%
2025-07-08	85.8450	86.8000	85.5500	86.4500	-0.678%	533,119	+19.190%
2025-07-07	87.3600	88.3000	86.6671	87.0400	-0.764%	561,981	+18.382%
2025-07-03	85.7200	87.8500	85.4800	87.7100	+3.627%	468,406	+17.478%
2025-07-02	86.1000	86.1000	84.1400	84.6400	-0.142%	675,792	+21.739%
2025-07-01	84.9500	85.8600	83.6300	84.7600	+1.194%	598,374	+21.567%
2025-06-30	83.8200	84.2599	82.3300	83.7600	-0.463%	555,723	+23.018%
2025-06-27	85.1900	85.8700	83.7100	84.1500	-1.464%	1,168,380	+22.448%
2025-06-26	85.3700	86.1675	85.0300	85.4000	+0.059%	397,239	+20.656%
2025-06-25	86.1200	86.2650	84.9500	85.3500	-1.089%	516,564	+20.726%
2025-06-24	86.9400	87.2000	85.8650	86.2900	-0.346%	504,822	+19.411%
2025-06-23	85.0200	86.7199	84.7500	86.5900	+2.875%	881,665	+18.998%
2025-06-20	85.2300	86.0000	83.9750	84.1700	-0.930%	1,344,349	+22.419%
2025-06-18	81.3600	85.4400	80.8200	84.9600	+6.041%	1,108,610	+21.281%
2025-06-17	79.9600	81.0650	79.2000	80.1200	+0.100%	645,431	+28.607%
2025-06-16	80.0800	80.8400	79.6900	80.0400	+1.393%	365,004	+28.736%
2025-06-13	78.4600	79.1500	78.2400	78.9400	-0.265%	307,851	+30.530%
2025-06-12	78.4800	79.6650	78.2800	79.1500	-0.690%	321,727	+30.183%
2025-06-11	79.5000	80.1825	79.2000	79.7000	+0.886%	503,120	+29.285%
2025-06-10	77.8800	79.3950	77.8800	79.0000	+1.503%	493,081	+30.430%
2025-06-09	78.2300	78.7087	77.4700	77.8300	+0.077%	387,780	+32.391%
2025-06-06	77.0000	78.7700	76.9650	77.7700	+3.528%	578,320	+32.493%
2025-06-05	74.3800	75.3600	73.8300	75.1200	+1.240%	479,207	+37.167%
2025-06-04	75.4600	75.7400	74.0600	74.2000	-1.290%	258,543	+38.868%
2025-06-03	74.3800	75.3191	74.0000	75.1700	+1.925%	373,263	+37.076%
2025-06-02	74.0700	74.2850	73.2601	73.7500	-0.780%	324,119	+39.715%
2025-05-30	73.4700	74.8500	73.1700	74.3300	+0.937%	478,839	+38.625%
2025-05-29	73.1500	73.9700	73.0500	73.6400	+1.530%	404,851	+39.924%
2025-05-28	73.0800	73.0800	71.9600	72.5300	+0.193%	366,365	+42.065%
2025-05-27	72.4800	72.5500	71.6300	72.3900	+1.202%	325,924	+42.340%
2025-05-23	70.8100	71.7150	70.5950	71.5300	+0.817%	306,847	+44.051%
2025-05-22	71.7900	71.7950	70.4200	70.9500	-2.488%	342,848	+45.229%
2025-05-21	73.3000	73.3600	72.1800	72.7600	-1.503%	349,791	+41.616%
2025-05-20	74.9200	75.2200	73.6400	73.8700	-1.834%	276,750	+39.488%
2025-05-19	74.8100	75.3900	74.0000	75.2500	+0.360%	408,911	+36.930%
2025-05-16	74.9600	75.4650	74.4100	74.9800	-0.239%	433,739	+37.423%
2025-05-15	74.2100	75.2800	73.7000	75.1600	+2.903%	372,928	+37.094%
2025-05-14	73.7800	73.9250	71.9600	73.0400	-0.463%	519,713	+41.073%
2025-05-13	74.2800	74.7000	73.2100	73.3800	-0.932%	461,509	+40.420%
2025-05-12	76.3500	76.4600	73.0400	74.0700	-1.016%	477,772	+39.112%
2025-05-09	74.2000	75.0000	74.1100	74.8300	+0.972%	321,853	+37.699%
2025-05-08	76.2200	76.7700	72.6000	74.1100	+2.489%	574,430	+39.037%
2025-05-07	71.9300	72.7300	71.6600	72.3100	+0.389%	432,596	+42.498%
2025-05-06	71.1400	72.5050	71.0300	72.0300	+1.208%	368,232	+43.052%
2025-05-05	71.3150	71.6500	70.7100	71.1700	-1.440%	347,588	+44.780%
2025-05-02	72.1300	72.7800	71.8500	72.2100	+0.557%	289,684	+42.695%
2025-05-01	72.5600	73.3750	71.6900	71.8100	-1.088%	369,548	+43.490%
2025-04-30	73.2800	73.2850	71.8500	72.6000	-1.305%	935,776	+41.928%
2025-04-29	72.9200	73.7912	72.6950	73.5600	+0.464%	375,428	+40.076%
2025-04-28	73.0100	73.3800	72.6000	73.2200	+0.082%	238,521	+40.727%
2025-04-25	72.2900	73.5500	72.1700	73.1600	+0.605%	264,021	+40.842%
2025-04-24	72.4100	73.5200	72.0550	72.7200	+1.508%	396,411	+41.694%
2025-04-23	73.0000	73.3150	70.9650	71.6400	-1.186%	380,082	+43.830%
2025-04-22	71.6600	72.6100	71.5700	72.5000	+2.445%	542,890	+42.124%
2025-04-21	71.3500	71.4700	70.0200	70.7700	-1.145%	292,084	+45.598%
2025-04-17	70.1800	72.0050	70.1800	71.5900	+1.763%	514,025	+43.931%
2025-04-16	70.9000	71.2600	69.7750	70.3500	-1.027%	394,342	+46.468%
2025-04-15	70.7000	71.5700	70.4900	71.0800	+0.837%	398,816	+44.963%
2025-04-14	70.0200	70.8200	69.6101	70.4900	+0.657%	512,155	+46.177%
2025-04-11	68.8900	70.1400	67.2400	70.0300	+2.189%	542,275	+47.137%
2025-04-10	68.2400	68.9800	66.9700	68.5300	-1.325%	441,951	+50.358%
2025-04-09	66.2300	70.0500	64.3900	69.4500	+4.593%	798,638	+48.366%
2025-04-08	69.2400	69.2400	65.4000	66.4000	-2.739%	724,239	+55.181%
2025-04-07	67.3700	71.3900	67.1000	68.2700	-0.102%	909,480	+50.930%
2025-04-04	69.3400	69.9650	67.4000	68.3400	-3.502%	781,317	+50.776%
2025-04-03	71.4300	72.6700	70.7600	70.8200	-0.659%	612,832	+45.496%
2025-04-02	70.3500	71.3900	70.2200	71.2900	+0.735%	320,992	+44.536%
2025-04-01	70.7500	71.1500	69.7950	70.7700	0.000%	385,669	+45.598%
2025-03-31	69.8500	70.9700	69.5700	70.7700	+0.283%	469,138	+45.598%
2025-03-28	70.3200	70.8150	70.0700	70.5700	+0.656%	316,683	+46.011%
2025-03-27	69.9500	70.4850	69.6000	70.1100	+0.430%	295,370	+46.969%
2025-03-26	70.7900	71.3450	68.6900	69.8100	-1.980%	628,439	+47.601%
2025-03-25	71.5600	72.0400	70.4300	71.2200	+0.098%	500,096	+44.678%
2025-03-24	71.1200	72.1200	70.5250	71.1500	-0.684%	538,103	+44.821%
2025-03-21	71.2800	72.0500	71.0500	71.6400	-0.528%	814,183	+43.830%
2025-03-20	71.3700	72.2500	71.2200	72.0200	+0.362%	381,482	+43.071%
2025-03-19	71.9300	72.1500	70.7600	71.7600	-0.472%	424,357	+43.590%
2025-03-18	72.1500	72.6400	71.8650	72.1000	-0.825%	370,545	+42.913%
2025-03-17	71.3300	72.9300	71.3300	72.7000	+1.183%	330,954	+41.733%
2025-03-14	71.6600	72.2900	71.1900	71.8500	+0.504%	274,346	+43.410%
2025-03-13	70.1500	71.9000	70.0250	71.4900	+0.549%	449,343	+44.132%
2025-03-12	70.9900	71.6000	70.2000	71.1000	0.000%	418,786	+44.923%
2025-03-11	72.9900	73.1100	70.6300	71.1000	-2.509%	461,533	+44.923%

document.getElementById("vLhYk4").onerror = function(){this.style.display='none';}; .dark-mode .TpZbh7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TpZbh7{ color: #333333; background-color: white; border: 2px solid #333333; }ORAOrmat Technologies, Inc.stock NYSE

ORA
Ormat Technologies, Inc.
stock NYSE