Get the Stockscreener App
110.62
0.90%
-1.055
Ormat Technologies Inc Stock (ORA) Price History
The historical daily chart and data for Ormat Technologies Inc stock (ORA), show that the latest closing stock price as of December 31, 2025, is $110.62.
- Ormat Technologies Inc all-time high stock price is $128.87, occurred on February 10, 2021.
- The lowest Ormat Technologies Inc stock price recorded was $24.15 on August 06, 2014. Since then, Ormat Technologies Inc's stock price has risen over 358.07% to $110.62 now.
- The 52-week high stock price for ORA is $116.66, representing a 5.46% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for ORA is $61.58, indicating a -44.33% decrease from the current share price, occurred on January 28, 2025.
- The closing price of Ormat Technologies Inc (ORA) stock in the beginning of 2024 was $78.51. The stock closed the year at $86.48, a gain of over 10.15% for the year.
The table below shows more information about ORA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $111.7 | $110.1 | $1.59 | 64,042.0 | -0.90% |
| Dec 30, 2025 | $113.5 | $111.5 | $1.95 | 380,045.0 | -0.83% |
| Dec 29, 2025 | $113.3 | $111.8 | $1.56 | 465,855.0 | -0.28% |
| Dec 26, 2025 | $113.9 | $112.3 | $1.51 | 233,509.0 | -1.28% |
| Dec 24, 2025 | $115.4 | $113.3 | $2.12 | 291,009.0 | +0.94% |
| Dec 23, 2025 | $114.8 | $112.8 | $2.05 | 463,825.0 | +1.08% |
| Dec 22, 2025 | $113.0 | $110.3 | $2.75 | 400,988.0 | +1.21% |
| Dec 19, 2025 | $111.5 | $110.3 | $1.29 | 1,200,294.0 | +0.44% |
| Dec 18, 2025 | $112.2 | $110.2 | $1.94 | 595,730.0 | +1.35% |
| Dec 17, 2025 | $111.4 | $107.1 | $4.31 | 708,252.0 | -2.07% |
| Dec 16, 2025 | $114.4 | $110.9 | $3.58 | 842,741.0 | -2.06% |
| Dec 15, 2025 | $114.7 | $112.3 | $2.38 | 525,429.0 | +0.11% |
| Dec 12, 2025 | $115.2 | $112.4 | $2.82 | 638,774.0 | -1.43% |
| Dec 11, 2025 | $116.7 | $112.9 | $3.75 | 844,719.0 | +1.67% |
| Dec 10, 2025 | $113.8 | $111.1 | $2.70 | 593,340.0 | +1.77% |
| Dec 09, 2025 | $113.5 | $110.2 | $3.28 | 824,349.0 | +0.69% |
| Dec 08, 2025 | $113.0 | $109.8 | $3.25 | 370,387.0 | -2.01% |
| Dec 05, 2025 | $113.3 | $111.5 | $1.85 | 924,626.0 | +0.32% |
| Dec 04, 2025 | $113.8 | $110.9 | $2.89 | 619,623.0 | +0.74% |
| Dec 03, 2025 | $111.7 | $109.7 | $1.98 | 395,232.0 | +0.79% |
| Dec 02, 2025 | $113.2 | $110.5 | $2.73 | 400,742.0 | -0.50% |
Ormat Technologies Inc Stock (ORA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ormat Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ormat Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ormat Technologies Inc Stock (ORA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $116.7 | $107.1 | $9.57 | 12,249,661.0 | -1.09% |
| Nov, 2025 | $115.7 | $105.1 | $10.62 | 11,529,675.0 | +6.15% |
| Oct, 2025 | $111.1 | $95.57 | $15.51 | 13,870,591.0 | +10.51% |
| Sep, 2025 | $96.92 | $89.08 | $7.84 | 9,963,514.0 | +4.74% |
| Aug, 2025 | $95.36 | $84.13 | $11.24 | 12,424,500.0 | +2.77% |
| Jul, 2025 | $90.85 | $83.63 | $7.22 | 10,492,595.0 | +6.75% |
| Jun, 2025 | $87.20 | $73.26 | $13.94 | 11,388,217.0 | +12.69% |
| May, 2025 | $76.77 | $70.42 | $6.35 | 8,212,077.0 | +2.38% |
| Apr, 2025 | $73.79 | $64.39 | $9.40 | 10,783,175.0 | +2.59% |
| Mar, 2025 | $73.33 | $66.60 | $6.73 | 10,131,899.0 | +1.33% |
| Feb, 2025 | $73.44 | $61.93 | $11.51 | 9,131,068.0 | +8.87% |
| Jan, 2025 | $70.38 | $61.58 | $8.80 | 10,996,505.0 | -5.27% |
Ormat Technologies Inc Stock (ORA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.32 | $66.35 | $15.97 | 16,332,572.0 | -16.15% |
| Nov, 2024 | $84.30 | $78.28 | $6.02 | 8,698,415.0 | +3.29% |
| Oct, 2024 | $82.39 | $74.55 | $7.84 | 8,088,704.0 | +2.70% |
| Sep, 2024 | $78.27 | $71.65 | $6.62 | 6,397,574.0 | +3.23% |
| Aug, 2024 | $78.08 | $70.55 | $7.53 | 6,819,295.0 | -4.01% |
| Jul, 2024 | $78.51 | $68.69 | $9.82 | 9,034,917.0 | +8.28% |
| Jun, 2024 | $76.86 | $69.49 | $7.37 | 10,770,997.0 | -4.91% |
| May, 2024 | $76.15 | $64.12 | $12.03 | 9,004,918.0 | +18.13% |
| Apr, 2024 | $66.53 | $59.41 | $7.12 | 11,552,855.0 | -3.57% |
| Mar, 2024 | $69.81 | $63.01 | $6.80 | 8,649,079.0 | +1.60% |
| Feb, 2024 | $68.32 | $62.72 | $5.60 | 9,593,440.0 | +0.73% |
| Jan, 2024 | $76.88 | $64.43 | $12.45 | 9,786,562.0 | -14.66% |
Ormat Technologies Inc Stock (ORA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $78.15 | $66.71 | $11.44 | 8,450,965.0 | +12.58% |
| Nov, 2023 | $68.96 | $58.73 | $10.23 | 11,425,939.0 | +9.39% |
| Oct, 2023 | $69.51 | $60.66 | $8.85 | 11,826,198.0 | -11.99% |
| Sep, 2023 | $76.72 | $68.95 | $7.77 | 7,361,756.0 | -7.93% |
| Aug, 2023 | $81.47 | $74.31 | $7.16 | 7,020,047.0 | -6.59% |
| Jul, 2023 | $85.82 | $77.86 | $7.96 | 7,818,746.0 | +1.04% |
| Jun, 2023 | $88.26 | $79.02 | $9.25 | 8,639,528.0 | -5.45% |
| May, 2023 | $87.00 | $82.81 | $4.19 | 7,594,702.0 | -0.83% |
| Apr, 2023 | $88.64 | $83.31 | $5.33 | 7,983,750.0 | +1.23% |
| Mar, 2023 | $90.95 | $79.10 | $11.85 | 17,114,122.0 | +0.30% |
| Feb, 2023 | $94.49 | $80.28 | $14.21 | 7,849,883.0 | -8.68% |
| Jan, 2023 | $92.78 | $83.15 | $9.63 | 6,556,975.0 | +7.02% |
0.33%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):