Get the Stockscreener App
115.34
0.56%
0.64
After Hours:
115.34
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 May 05, 2026, is $115.34.
- Ormat Technologies Inc all-time high stock price is $132.58, occurred on February 04, 2026.
- 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 377.60% to $115.34 now.
- The 52-week high stock price for ORA is $132.58, representing a 14.95% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for ORA is $70.42, indicating a -38.95% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Ormat Technologies Inc (ORA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $115.7 | $114.2 | $1.52 | 683,488.0 | +0.56% |
| May 04, 2026 | $114.9 | $112.7 | $2.21 | 416,984.0 | +1.06% |
| May 01, 2026 | $114.7 | $113.0 | $1.61 | 366,116.0 | -1.22% |
| Apr 30, 2026 | $115.5 | $111.1 | $4.43 | 635,770.0 | +4.15% |
| Apr 29, 2026 | $113.1 | $109.6 | $3.49 | 542,671.0 | -2.41% |
| Apr 28, 2026 | $114.6 | $112.0 | $2.60 | 649,665.0 | -0.89% |
| Apr 27, 2026 | $114.6 | $113.3 | $1.28 | 463,822.0 | +0.63% |
| Apr 24, 2026 | $114.3 | $112.4 | $1.83 | 385,101.0 | -0.21% |
| Apr 23, 2026 | $113.8 | $110.2 | $3.54 | 1,590,194.0 | +6.17% |
| Apr 22, 2026 | $110.1 | $106.4 | $3.71 | 735,785.0 | -1.06% |
| Apr 21, 2026 | $113.2 | $108.0 | $5.20 | 823,920.0 | -3.18% |
| Apr 20, 2026 | $114.2 | $111.6 | $2.62 | 718,709.0 | -1.19% |
| Apr 17, 2026 | $113.5 | $110.5 | $2.98 | 2,588,172.0 | +0.46% |
| Apr 16, 2026 | $113.7 | $111.0 | $2.74 | 704,408.0 | -1.13% |
| Apr 15, 2026 | $115.7 | $113.1 | $2.58 | 697,994.0 | -0.81% |
| Apr 14, 2026 | $114.9 | $112.6 | $2.31 | 832,629.0 | +2.19% |
| Apr 13, 2026 | $115.2 | $110.0 | $5.23 | 959,782.0 | -2.55% |
| Apr 10, 2026 | $117.3 | $114.5 | $2.78 | 478,633.0 | +1.23% |
| Apr 09, 2026 | $115.0 | $113.5 | $1.51 | 476,711.0 | +0.30% |
| Apr 08, 2026 | $116.0 | $113.4 | $2.60 | 927,399.0 | +1.10% |
| Apr 07, 2026 | $112.6 | $110.0 | $2.59 | 422,756.0 | +1.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $115.7 | $112.7 | $3.06 | 2,150,076.0 | +0.38% |
| Apr, 2026 | $117.3 | $106.4 | $10.90 | 16,155,633.0 | +2.66% |
| Mar, 2026 | $113.3 | $103.0 | $10.28 | 22,658,771.0 | +7.93% |
| Feb, 2026 | $132.6 | $100.8 | $31.74 | 15,254,342.0 | -17.00% |
| Jan, 2026 | $129.0 | $110.7 | $18.26 | 11,692,898.0 | +13.10% |
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% |
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):