Ormat Technologies, Inc. Common Stock (ORA)

Last Price115.35

Change+1.33 (1.17%)

NYSE · Last Trade: Jan 11th, 11:36 PM EST

Historical Prices For Ormat Technologies, Inc. Common Stock (ORA)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	115.97	118.51	114.81	115.35	572,927	115.35
1/08/2026	116.15	116.81	113.30	114.02	362,144	114.02
1/07/2026	119.00	119.00	115.47	116.44	497,799	116.44
1/06/2026	115.11	117.25	113.86	116.50	571,294	116.50
1/05/2026	116.78	116.95	112.52	114.72	583,433	114.72
1/02/2026	111.32	114.02	110.71	113.73	462,863	113.73
12/31/2025	111.55	111.72	110.13	110.47	348,623	110.47
12/30/2025	112.89	113.48	111.53	111.68	380,080	111.68
12/29/2025	112.10	113.35	111.79	112.62	475,323	112.62
12/26/2025	113.60	113.86	112.35	112.94	233,511	112.94
12/24/2025	115.11	115.39	113.26	114.41	291,009	114.41
12/23/2025	112.96	114.85	112.80	113.34	469,488	113.34
12/22/2025	111.13	113.00	110.25	112.13	400,990	112.13
12/19/2025	110.36	111.55	110.26	110.79	1,216,397	110.79
12/18/2025	111.35	112.19	110.25	110.31	612,730	110.31
12/17/2025	111.40	111.40	107.09	108.84	709,257	108.84
12/16/2025	113.45	114.44	110.86	111.14	842,751	111.14
12/15/2025	114.71	114.72	112.34	113.48	525,429	113.48
12/12/2025	114.71	115.25	112.43	113.35	643,936	113.35
12/11/2025	113.69	116.66	112.91	115.00	844,739	115.00
12/10/2025	111.38	113.84	111.14	113.11	593,349	113.11
12/09/2025	110.27	113.50	110.22	111.14	824,365	111.14
12/08/2025	113.05	113.05	109.80	110.38	370,388	110.38
12/05/2025	111.89	113.31	111.46	112.64	924,681	112.64
12/04/2025	110.91	113.80	110.91	112.28	619,624	112.28
12/03/2025	110.87	111.65	109.67	111.46	395,233	111.46
12/02/2025	112.50	113.22	110.49	110.59	400,742	110.59
12/01/2025	111.77	111.88	110.19	111.15	530,192	111.15
11/28/2025	112.70	113.07	111.89	112.91	233,049	112.91
11/26/2025	113.30	114.23	112.08	112.66	516,700	112.66
11/25/2025	111.65	113.32	111.32	113.23	453,170	113.23
11/24/2025	108.97	111.74	108.86	111.54	722,675	111.54
11/21/2025	107.03	109.06	106.46	108.55	625,841	108.55
11/20/2025	110.00	110.65	106.46	106.57	486,375	106.57
11/19/2025	107.62	109.51	107.52	108.98	521,614	108.98
11/18/2025	107.16	108.88	106.75	107.54	453,245	107.54
11/17/2025	108.47	109.49	107.05	107.64	348,843	107.64
11/14/2025	106.69	108.65	105.10	108.59	585,434	108.47
11/13/2025	111.14	111.38	107.76	107.89	576,717	107.77
11/12/2025	113.05	113.05	109.19	111.32	697,752	111.20
11/11/2025	113.35	113.58	111.73	112.80	466,725	112.67
11/10/2025	114.94	115.50	113.90	114.47	689,326	114.34
11/07/2025	113.30	114.38	112.00	113.48	730,612	113.36
11/06/2025	115.01	115.40	113.07	114.75	718,258	114.62
11/05/2025	110.62	115.72	110.28	113.87	1,125,055	113.74
11/04/2025	112.29	113.25	108.65	108.65	929,483	108.53
11/03/2025	106.88	107.98	105.68	107.82	665,766	107.70
10/31/2025	105.43	106.83	105.43	106.37	560,513	106.25
10/30/2025	106.45	107.80	104.86	105.11	755,125	104.99
10/29/2025	107.24	109.91	106.79	107.26	609,296	107.14
10/28/2025	106.61	107.25	105.61	106.29	385,039	106.17
10/27/2025	106.90	107.08	105.21	106.62	374,380	106.50
10/24/2025	105.74	106.50	104.99	106.34	300,893	106.22
10/23/2025	104.75	105.32	103.78	104.68	339,365	104.56
10/22/2025	106.06	106.64	102.29	104.12	671,344	104.00
10/21/2025	108.49	108.49	104.82	105.46	606,857	105.34
10/20/2025	109.35	110.03	109.01	109.85	499,637	109.73
10/17/2025	109.24	111.03	108.21	108.69	1,033,910	108.57
10/16/2025	109.88	111.08	109.08	110.44	745,373	110.32
10/15/2025	109.14	109.91	107.79	109.21	820,421	109.09
10/14/2025	106.51	109.10	105.31	108.23	524,528	108.11
10/13/2025	105.50	107.31	105.50	107.29	529,345	107.17