Stockscreener 앱 받기
115.34
0.56%
0.64
시간 외 거래:
115.34
Ormat Technologies Inc 주식 (ORA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $115.7 | $114.2 | $1.52 | 683,488.0 | +0.56% |
| 2026-05-04 | $114.9 | $112.7 | $2.21 | 416,984.0 | +1.06% |
| 2026-05-01 | $114.7 | $113.0 | $1.61 | 366,116.0 | -1.22% |
| 2026-04-30 | $115.5 | $111.1 | $4.43 | 635,770.0 | +4.15% |
| 2026-04-29 | $113.1 | $109.6 | $3.49 | 542,671.0 | -2.41% |
| 2026-04-28 | $114.6 | $112.0 | $2.60 | 649,665.0 | -0.89% |
| 2026-04-27 | $114.6 | $113.3 | $1.28 | 463,822.0 | +0.63% |
| 2026-04-24 | $114.3 | $112.4 | $1.83 | 385,101.0 | -0.21% |
| 2026-04-23 | $113.8 | $110.2 | $3.54 | 1,590,194.0 | +6.17% |
| 2026-04-22 | $110.1 | $106.4 | $3.71 | 735,785.0 | -1.06% |
| 2026-04-21 | $113.2 | $108.0 | $5.20 | 823,920.0 | -3.18% |
| 2026-04-20 | $114.2 | $111.6 | $2.62 | 718,709.0 | -1.19% |
| 2026-04-17 | $113.5 | $110.5 | $2.98 | 2,588,172.0 | +0.46% |
| 2026-04-16 | $113.7 | $111.0 | $2.74 | 704,408.0 | -1.13% |
| 2026-04-15 | $115.7 | $113.1 | $2.58 | 697,994.0 | -0.81% |
| 2026-04-14 | $114.9 | $112.6 | $2.31 | 832,629.0 | +2.19% |
| 2026-04-13 | $115.2 | $110.0 | $5.23 | 959,782.0 | -2.55% |
| 2026-04-10 | $117.3 | $114.5 | $2.78 | 478,633.0 | +1.23% |
| 2026-04-09 | $115.0 | $113.5 | $1.51 | 476,711.0 | +0.30% |
| 2026-04-08 | $116.0 | $113.4 | $2.60 | 927,399.0 | +1.10% |
| 2026-04-07 | $112.6 | $110.0 | $2.59 | 422,756.0 | +1.51% |
Ormat Technologies Inc 주식 (ORA) 연도별 가격 이력
이 심층 분석에서는 Ormat Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ormat Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ormat Technologies Inc 주식 (ORA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $115.7 | $112.7 | $3.06 | 2,150,076.0 | +0.38% |
| 2026-04 | $117.3 | $106.4 | $10.90 | 16,155,633.0 | +2.66% |
| 2026-03 | $113.3 | $103.0 | $10.28 | 22,658,771.0 | +7.93% |
| 2026-02 | $132.6 | $100.8 | $31.74 | 15,254,342.0 | -17.00% |
| 2026-01 | $129.0 | $110.7 | $18.26 | 11,692,898.0 | +13.10% |
Ormat Technologies Inc 주식 (ORA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.7 | $107.1 | $9.57 | 12,249,661.0 | -1.09% |
| 2025-11 | $115.7 | $105.1 | $10.62 | 11,529,675.0 | +6.15% |
| 2025-10 | $111.1 | $95.57 | $15.51 | 13,870,591.0 | +10.51% |
| 2025-09 | $96.92 | $89.08 | $7.84 | 9,963,514.0 | +4.74% |
| 2025-08 | $95.36 | $84.13 | $11.24 | 12,424,500.0 | +2.77% |
| 2025-07 | $90.85 | $83.63 | $7.22 | 10,492,595.0 | +6.75% |
| 2025-06 | $87.20 | $73.26 | $13.94 | 11,388,217.0 | +12.69% |
| 2025-05 | $76.77 | $70.42 | $6.35 | 8,212,077.0 | +2.38% |
| 2025-04 | $73.79 | $64.39 | $9.40 | 10,783,175.0 | +2.59% |
| 2025-03 | $73.33 | $66.60 | $6.73 | 10,131,899.0 | +1.33% |
| 2025-02 | $73.44 | $61.93 | $11.51 | 9,131,068.0 | +8.87% |
| 2025-01 | $70.38 | $61.58 | $8.80 | 10,996,505.0 | -5.27% |
Ormat Technologies Inc 주식 (ORA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.32 | $66.35 | $15.97 | 16,332,572.0 | -16.15% |
| 2024-11 | $84.30 | $78.28 | $6.02 | 8,698,415.0 | +3.29% |
| 2024-10 | $82.39 | $74.55 | $7.84 | 8,088,704.0 | +2.70% |
| 2024-09 | $78.27 | $71.65 | $6.62 | 6,397,574.0 | +3.23% |
| 2024-08 | $78.08 | $70.55 | $7.53 | 6,819,295.0 | -4.01% |
| 2024-07 | $78.51 | $68.69 | $9.82 | 9,034,917.0 | +8.28% |
| 2024-06 | $76.86 | $69.49 | $7.37 | 10,770,997.0 | -4.91% |
| 2024-05 | $76.15 | $64.12 | $12.03 | 9,004,918.0 | +18.13% |
| 2024-04 | $66.53 | $59.41 | $7.12 | 11,552,855.0 | -3.57% |
| 2024-03 | $69.81 | $63.01 | $6.80 | 8,649,079.0 | +1.60% |
| 2024-02 | $68.32 | $62.72 | $5.60 | 9,593,440.0 | +0.73% |
| 2024-01 | $76.88 | $64.43 | $12.45 | 9,786,562.0 | -14.66% |
3.32%
자본화:
|
볼륨(24시간):