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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	108.6	110.06	110.06	111.76	107.96	592,146
March 11, 2026	109.94	108.39	108.39	110.23	107.51	638,320
March 10, 2026	110	110.84	110.84	111.79	109.81	710,404
March 09, 2026	107.84	109.85	109.73	109.92	106.22	691,438
March 06, 2026	108.1	108.9	108.9	109.65	106.74	893,316
March 05, 2026	108.43	107.81	107.81	108.43	105.96	509,723
March 04, 2026	107.44	107.78	107.78	108.51	105.8	710,587
March 03, 2026	105.16	106.06	106.06	106.96	103.03	726,503
March 02, 2026	104.59	107.15	107.15	108.03	104.59	1.05M
February 27, 2026	105.58	103.7	103.7	106.02	100.84	1.15M
February 26, 2026	115.4	106.47	106.47	117	105.51	1.63M
February 25, 2026	116.2	117.06	117.06	117.45	114.82	685,337
February 24, 2026	115.07	115.85	115.85	116.5	113.91	490,490
February 23, 2026	116.34	115.19	115.19	117.4	113.83	573,000
February 20, 2026	119.33	115.92	115.92	119.59	115.01	870,343
February 19, 2026	119.57	120.05	120.05	120.6	117.93	924,710
February 18, 2026	123.16	121.04	121.04	124.1	120.32	723,351
February 17, 2026	127.69	124.22	124.22	127.79	122.55	1.43M
February 13, 2026	116.26	118.19	118.19	119.43	114.91	742,700
February 12, 2026	123.35	120.4	120.4	123.51	120.2	519,803
February 11, 2026	125.29	123.13	123.13	126.02	120.45	549,689
February 10, 2026	122.76	124.02	124.02	124.74	122.1	490,708
February 09, 2026	121.84	122.57	122.57	123.93	121.51	627,039
February 06, 2026	122.86	123.15	123.15	124.5	122.42	684,415
February 05, 2026	126.42	121.26	121.26	127.64	119.14	1.15M
February 04, 2026	132.54	126.8	126.8	132.58	123.55	846,746
February 03, 2026	128	129.71	129.71	130.12	127.64	610,735
February 02, 2026	124.84	125.77	125.77	126.27	124.71	568,241
January 30, 2026	126.98	124.94	124.94	128.14	124.17	455,738
January 29, 2026	128.25	128.02	128.02	128.97	126.03	706,600
January 28, 2026	125.85	127.97	127.97	128.53	125.02	512,696
January 27, 2026	124.05	126.2	126.2	126.36	123.49	459,700
January 26, 2026	123.74	123.59	123.59	124.27	122.98	383,910
January 23, 2026	123.11	123.42	123.42	124.09	122.57	452,800
January 22, 2026	125.02	123	123	125.35	122.45	606,797
January 21, 2026	118.45	122	122	122.11	118.27	632,900
January 20, 2026	117.23	117.66	117.66	117.85	115.64	546,130
January 16, 2026	116.8	117.95	117.95	119.35	115.35	1.17M
January 15, 2026	119.79	115.91	115.91	120.11	115.42	925,799
January 14, 2026	120.26	119.72	119.72	120.91	119.33	544,027
January 13, 2026	122.86	120.4	120.4	124.11	119.2	597,606
January 12, 2026	115.8	119.05	119.04	119.51	115.8	424,771
January 09, 2026	115.97	115.35	115.35	118.51	114.81	572,927
January 08, 2026	116.15	114.02	114.02	116.81	113.3	362,146
January 07, 2026	119	116.44	116.44	119	115.47	497,895
January 06, 2026	115.11	116.5	116.5	117.25	113.86	571,300
January 05, 2026	116.78	114.72	114.72	116.95	112.52	583,436
January 02, 2026	111.32	113.73	113.73	114.02	110.71	462,900
December 31, 2025	111.55	110.47	110.47	111.72	110.13	348,623
December 30, 2025	112.89	111.68	111.68	113.48	111.53	380,088
December 29, 2025	112.1	112.62	112.62	113.35	111.79	475,323
December 26, 2025	113.6	112.94	112.94	113.86	112.35	233,511
December 24, 2025	115.11	114.41	114.41	115.39	113.26	291,009
December 23, 2025	112.96	113.34	113.34	114.79	112.8	389,490
December 22, 2025	111.13	112.13	112.13	113	110.26	401,000
December 19, 2025	110.36	110.79	110.79	111.55	110.26	1.17M
December 18, 2025	111.35	110.31	110.31	112.19	110.25	619,610
December 17, 2025	111.4	108.84	108.84	111.4	107.09	709,300
December 16, 2025	113.45	111.14	111.14	114.44	110.86	814,715
December 15, 2025	114.71	113.48	113.48	114.72	112.34	525,439

Ormat Technologies, Inc. (ORA) NYSE