Stockscreener 앱 받기
111.14
0.69%
0.76
Ormat Technologies Inc 주식 (ORA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $113.5 | $110.2 | $3.28 | 824,349.0 | +0.69% |
| 2025-12-08 | $113.0 | $109.8 | $3.25 | 370,387.0 | -2.01% |
| 2025-12-05 | $113.3 | $111.5 | $1.85 | 924,626.0 | +0.32% |
| 2025-12-04 | $113.8 | $110.9 | $2.89 | 619,623.0 | +0.74% |
| 2025-12-03 | $111.7 | $109.7 | $1.98 | 395,232.0 | +0.79% |
| 2025-12-02 | $113.2 | $110.5 | $2.73 | 400,742.0 | -0.50% |
| 2025-12-01 | $111.9 | $110.2 | $1.69 | 530,192.0 | -1.56% |
| 2025-11-28 | $113.1 | $111.9 | $1.17 | 233,049.0 | +0.22% |
| 2025-11-26 | $114.2 | $112.1 | $2.15 | 516,515.0 | -0.50% |
| 2025-11-25 | $113.3 | $111.3 | $2.00 | 452,891.0 | +1.52% |
| 2025-11-24 | $111.7 | $108.9 | $2.88 | 709,239.0 | +2.75% |
| 2025-11-21 | $109.1 | $106.5 | $2.60 | 625,768.0 | +1.86% |
| 2025-11-20 | $110.7 | $106.5 | $4.19 | 486,207.0 | -2.21% |
| 2025-11-19 | $109.5 | $107.5 | $2.00 | 520,233.0 | +1.34% |
| 2025-11-18 | $108.9 | $106.8 | $2.12 | 453,235.0 | -0.09% |
| 2025-11-17 | $109.5 | $107.0 | $2.44 | 348,817.0 | -0.87% |
| 2025-11-14 | $108.7 | $105.1 | $3.55 | 585,355.0 | +0.65% |
| 2025-11-13 | $111.4 | $107.8 | $3.62 | 576,563.0 | -3.08% |
| 2025-11-12 | $113.0 | $109.2 | $3.86 | 697,752.0 | -1.31% |
| 2025-11-11 | $113.6 | $111.7 | $1.85 | 466,705.0 | -1.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $113.8 | $109.7 | $4.12 | 4,889,500.0 | -1.57% |
| 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% |
Ormat Technologies Inc 주식 (ORA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.15 | $66.71 | $11.44 | 8,450,965.0 | +12.58% |
| 2023-11 | $68.96 | $58.73 | $10.23 | 11,425,939.0 | +9.39% |
| 2023-10 | $69.51 | $60.66 | $8.85 | 11,826,198.0 | -11.99% |
| 2023-09 | $76.72 | $68.95 | $7.77 | 7,361,756.0 | -7.93% |
| 2023-08 | $81.47 | $74.31 | $7.16 | 7,020,047.0 | -6.59% |
| 2023-07 | $85.82 | $77.86 | $7.96 | 7,818,746.0 | +1.04% |
| 2023-06 | $88.26 | $79.02 | $9.25 | 8,639,528.0 | -5.45% |
| 2023-05 | $87.00 | $82.81 | $4.19 | 7,594,702.0 | -0.83% |
| 2023-04 | $88.64 | $83.31 | $5.33 | 7,983,750.0 | +1.23% |
| 2023-03 | $90.95 | $79.10 | $11.85 | 17,114,122.0 | +0.30% |
| 2023-02 | $94.49 | $80.28 | $14.21 | 7,849,883.0 | -8.68% |
| 2023-01 | $92.78 | $83.15 | $9.63 | 6,556,975.0 | +7.02% |
0.13%
4.72%
자본화:
|
볼륨(24시간):