Ormat Technologies Inc (ORA) Historical Stock Data
110.79 ↑0.48 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORA is down -0.22% a day on average. There have been 15 days where Ormat Technologies Inc closed green and 15 days where ORA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 110.36 | 110.79 | ↑$0.43 (0.39%) | 110.26 | 111.55 | 344.29K |
| 2025-12-18 | 111.35 | 110.31 | ↓$1.04 (-0.93%) | 110.25 | 112.19 | 413.17K |
| 2025-12-17 | 111.40 | 108.84 | ↓$2.56 (-2.30%) | 107.09 | 111.40 | 709.26K |
| 2025-12-16 | 113.45 | 111.14 | ↓$2.31 (-2.04%) | 110.86 | 114.44 | 619.47K |
| 2025-12-15 | 114.71 | 113.48 | ↓$1.23 (-1.07%) | 112.34 | 114.72 | 330.94K |
| 2025-12-12 | 114.71 | 113.35 | ↓$1.36 (-1.19%) | 112.44 | 115.25 | 496.61K |
| 2025-12-11 | 113.69 | 115.00 | ↑$1.31 (1.15%) | 112.91 | 116.66 | 742.72K |
| 2025-12-10 | 111.38 | 113.11 | ↑$1.73 (1.55%) | 111.14 | 113.85 | 593.34K |
| 2025-12-09 | 110.27 | 111.14 | ↑$0.87 (0.79%) | 110.22 | 113.50 | 532.20K |
| 2025-12-08 | 113.05 | 110.38 | ↓$2.67 (-2.36%) | 109.80 | 113.05 | 370.41K |
| 2025-12-05 | 111.89 | 112.64 | ↑$0.75 (0.67%) | 111.46 | 113.31 | 790.08K |
| 2025-12-04 | 110.91 | 112.28 | ↑$1.37 (1.24%) | 110.91 | 113.80 | 619.62K |
| 2025-12-03 | 110.87 | 111.46 | ↑$0.59 (0.53%) | 109.96 | 111.64 | 289.01K |
| 2025-12-02 | 112.50 | 110.59 | ↓$1.91 (-1.70%) | 110.49 | 113.22 | 308.73K |
| 2025-12-01 | 111.77 | 111.15 | ↓$0.62 (-0.55%) | 110.19 | 111.79 | 329.37K |
| 2025-11-28 | 112.70 | 112.91 | ↑$0.21 (0.19%) | 111.90 | 113.07 | 233.03K |
| 2025-11-26 | 113.30 | 112.66 | ↓$0.64 (-0.56%) | 112.10 | 114.23 | 316.38K |
| 2025-11-25 | 111.65 | 113.23 | ↑$1.58 (1.42%) | 111.32 | 113.24 | 453.19K |
| 2025-11-24 | 108.97 | 111.54 | ↑$2.57 (2.36%) | 108.86 | 111.74 | 495.97K |
| 2025-11-21 | 107.03 | 108.55 | ↑$1.52 (1.42%) | 106.48 | 109.01 | 430.14K |
| 2025-11-20 | 110.00 | 106.57 | ↓$3.43 (-3.12%) | 106.50 | 110.65 | 397.80K |
| 2025-11-19 | 107.62 | 108.98 | ↑$1.36 (1.26%) | 107.52 | 109.51 | 429.61K |
| 2025-11-18 | 107.16 | 107.54 | ↑$0.38 (0.35%) | 106.76 | 108.88 | 359.97K |
| 2025-11-17 | 108.47 | 107.64 | ↓$0.83 (-0.77%) | 107.06 | 109.26 | 254.60K |
| 2025-11-14 | 106.69 | 108.59 | ↑$1.90 (1.78%) | 105.50 | 108.64 | 466.49K |
| 2025-11-13 | 111.14 | 107.89 | ↓$3.25 (-2.92%) | 107.77 | 111.18 | 576.64K |
| 2025-11-12 | 113.05 | 111.32 | ↓$1.73 (-1.53%) | 109.19 | 113.05 | 697.75K |
| 2025-11-11 | 113.35 | 112.80 | ↓$0.55 (-0.49%) | 111.73 | 113.44 | 332.61K |
| 2025-11-10 | 114.94 | 114.47 | ↓$0.47 (-0.41%) | 113.91 | 115.43 | 523.89K |
| 2025-11-07 | 113.30 | 113.48 | ↑$0.18 (0.16%) | 112.00 | 114.38 | 519.49K |
Create an account or log in to view more rows.
$ORA might see a whole 1% green
$ORA almost go time
$ORA Green by EOD guarentee
$ORA MAY RIP TOMORROW
$ORA BULLS ALPHA
BEARS BETA
$ORA how much did you make this past week?
$ORA Awaiting buy signal..
$ORA cup and handle dont play
$ORA Take it Bears !
$ORA keep it going