Stockscreener 앱 받기
106.64
0.29%
-0.31
시간 외 거래:
106.64
Ormat Technologies Inc 주식 (ORA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $107.5 | $105.7 | $1.79 | 579,039.0 | -0.29% |
| 2025-10-08 | $107.6 | $105.2 | $2.42 | 630,928.0 | +2.03% |
| 2025-10-07 | $105.4 | $103.4 | $2.06 | 613,655.0 | +0.66% |
| 2025-10-06 | $104.3 | $101.8 | $2.51 | 703,709.0 | +2.79% |
| 2025-10-03 | $101.6 | $100.1 | $1.54 | 519,506.0 | +1.37% |
| 2025-10-02 | $101.1 | $98.79 | $2.29 | 453,230.0 | -0.39% |
| 2025-10-01 | $101.2 | $95.57 | $5.58 | 934,173.0 | +4.23% |
| 2025-09-30 | $96.92 | $95.40 | $1.52 | 519,029.0 | +0.72% |
| 2025-09-29 | $95.79 | $94.33 | $1.47 | 486,585.0 | +0.73% |
| 2025-09-26 | $94.98 | $93.28 | $1.70 | 415,653.0 | +1.24% |
| 2025-09-25 | $93.82 | $92.43 | $1.39 | 463,859.0 | +0.94% |
| 2025-09-24 | $94.24 | $92.75 | $1.48 | 300,449.0 | -1.00% |
| 2025-09-23 | $93.84 | $91.99 | $1.85 | 407,169.0 | +1.20% |
| 2025-09-22 | $92.97 | $91.64 | $1.33 | 497,211.0 | +0.19% |
| 2025-09-19 | $93.98 | $92.24 | $1.74 | 1,097,479.0 | -1.61% |
| 2025-09-18 | $94.74 | $92.43 | $2.31 | 503,244.0 | +1.58% |
| 2025-09-17 | $94.01 | $92.09 | $1.92 | 824,824.0 | +1.64% |
| 2025-09-16 | $92.24 | $90.97 | $1.27 | 359,055.0 | -0.76% |
| 2025-09-15 | $92.30 | $90.77 | $1.53 | 380,445.0 | +0.33% |
| 2025-09-12 | $91.98 | $90.99 | $0.99 | 250,433.0 | -0.51% |
| 2025-09-11 | $92.53 | $90.80 | $1.73 | 394,878.0 | +0.96% |
| 2025-09-10 | $91.57 | $90.31 | $1.26 | 423,859.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $107.6 | $95.57 | $12.02 | 5,013,279.0 | +10.79% |
| 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% |
1.70%
1.66%
자본화:
|
볼륨(24시간):