Stockscreener 앱 받기
93.63
1.18%
1.09
시간 외 거래:
93.63
Ormat Technologies Inc 주식 (ORA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $93.97 | $92.55 | $1.42 | 508,886.0 | +1.18% |
| 2026-09-24 | $93.70 | $91.25 | $2.45 | 1,017,612.0 | -3.43% |
| 2026-09-23 | $98.00 | $95.43 | $2.57 | 435,415.0 | -1.49% |
| 2026-09-22 | $97.63 | $95.75 | $1.88 | 515,072.0 | +0.79% |
| 2026-09-21 | $98.77 | $96.34 | $2.43 | 557,522.0 | -0.84% |
| 2026-09-18 | $98.39 | $96.31 | $2.08 | 2,014,383.0 | -0.03% |
| 2026-09-17 | $98.16 | $94.96 | $3.20 | 1,143,229.0 | +5.96% |
| 2026-09-16 | $92.60 | $90.62 | $1.98 | 1,436,302.0 | +0.76% |
| 2026-09-15 | $92.55 | $91.11 | $1.44 | 1,392,244.0 | -0.96% |
| 2026-09-14 | $94.33 | $91.75 | $2.58 | 1,052,389.0 | -2.96% |
| 2026-09-11 | $97.25 | $92.67 | $4.58 | 946,293.0 | -1.82% |
| 2026-09-10 | $99.16 | $96.41 | $2.75 | 2,044,160.0 | -2.19% |
| 2026-09-09 | $108.5 | $96.17 | $12.33 | 2,124,738.0 | -8.48% |
| 2026-09-08 | $109.9 | $106.8 | $3.13 | 864,330.0 | +2.39% |
| 2026-09-04 | $106.0 | $103.8 | $2.22 | 524,618.0 | +1.21% |
| 2026-09-03 | $105.3 | $103.9 | $1.48 | 595,719.0 | -0.48% |
| 2026-09-02 | $107.6 | $104.3 | $3.33 | 675,869.0 | -2.42% |
| 2026-09-01 | $107.6 | $102.5 | $5.10 | 1,022,600.0 | +5.19% |
| 2026-08-31 | $103.4 | $101.5 | $1.91 | 519,206.0 | -1.01% |
| 2026-08-28 | $105.0 | $102.3 | $2.61 | 412,987.0 | -1.80% |
| 2026-08-27 | $105.6 | $103.4 | $2.14 | 444,679.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $109.9 | $90.62 | $19.26 | 19,380,267.0 | -8.21% |
| 2026-08 | $117.0 | $95.08 | $21.93 | 15,647,916.0 | +4.52% |
| 2026-07 | $115.0 | $93.09 | $21.90 | 18,455,630.0 | -10.39% |
| 2026-06 | $146.4 | $108.0 | $38.38 | 19,919,381.0 | -20.64% |
| 2026-05 | $141.6 | $112.7 | $28.95 | 21,362,476.0 | +19.43% |
| 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% |
1.99%
9.16%
자본화:
|
볼륨(24시간):