Ormat Technologies Inc (ORA) Historical Stock Data
112.28 ↑0.82 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORA is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-06 | 115.01 | 114.75 | ↓$0.26 (-0.23%) | 113.07 | 115.40 | 718.26K |
| 2025-11-05 | 110.62 | 113.87 | ↑$3.25 (2.94%) | 110.28 | 115.72 | 1.13M |
| 2025-11-04 | 112.29 | 108.65 | ↓$3.63 (-3.24%) | 108.65 | 113.25 | 803.90K |
| 2025-11-03 | 106.88 | 107.82 | ↑$0.94 (0.88%) | 105.68 | 107.97 | 650.87K |
| 2025-10-31 | 105.43 | 106.37 | ↑$0.94 (0.89%) | 105.43 | 106.84 | 560.51K |
| 2025-10-30 | 106.45 | 105.11 | ↓$1.34 (-1.26%) | 104.86 | 107.80 | 645.73K |
| 2025-10-29 | 107.24 | 107.26 | ↑$0.02 (0.02%) | 106.80 | 109.91 | 609.13K |
| 2025-10-28 | 106.61 | 106.29 | ↓$0.32 (-0.30%) | 105.76 | 107.25 | 385.04K |
| 2025-10-27 | 106.90 | 106.62 | ↓$0.28 (-0.26%) | 105.21 | 107.08 | 374.36K |
| 2025-10-24 | 105.74 | 106.34 | ↑$0.60 (0.57%) | 105.12 | 106.50 | 300.89K |
| 2025-10-23 | 104.75 | 104.68 | ↓$0.07 (-0.07%) | 103.78 | 105.31 | 339.36K |
Create an account or log in to view more rows.
$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
$ORA Holding.