Get the Stockscreener App
111.14
0.69%
0.76
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 09, 2025, is $111.14.
- 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 360.21% to $111.14 now.
- The 52-week high stock price for ORA is $115.72, representing a 4.12% increase from the current share price, occurred on November 05, 2025.
- The 52-week low stock price for ORA is $61.58, indicating a -44.59% 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 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% |
| Dec 01, 2025 | $111.9 | $110.2 | $1.69 | 530,192.0 | -1.56% |
| Nov 28, 2025 | $113.1 | $111.9 | $1.17 | 233,049.0 | +0.22% |
| Nov 26, 2025 | $114.2 | $112.1 | $2.15 | 516,515.0 | -0.50% |
| Nov 25, 2025 | $113.3 | $111.3 | $2.00 | 452,891.0 | +1.52% |
| Nov 24, 2025 | $111.7 | $108.9 | $2.88 | 709,239.0 | +2.75% |
| Nov 21, 2025 | $109.1 | $106.5 | $2.60 | 625,768.0 | +1.86% |
| Nov 20, 2025 | $110.7 | $106.5 | $4.19 | 486,207.0 | -2.21% |
| Nov 19, 2025 | $109.5 | $107.5 | $2.00 | 520,233.0 | +1.34% |
| Nov 18, 2025 | $108.9 | $106.8 | $2.12 | 453,235.0 | -0.09% |
| Nov 17, 2025 | $109.5 | $107.0 | $2.44 | 348,817.0 | -0.87% |
| Nov 14, 2025 | $108.7 | $105.1 | $3.55 | 585,355.0 | +0.65% |
| Nov 13, 2025 | $111.4 | $107.8 | $3.62 | 576,563.0 | -3.08% |
| Nov 12, 2025 | $113.0 | $109.2 | $3.86 | 697,752.0 | -1.31% |
| Nov 11, 2025 | $113.6 | $111.7 | $1.85 | 466,705.0 | -1.46% |
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 | $113.8 | $109.7 | $4.12 | 4,889,500.0 | -1.57% |
| 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% |
0.13%
4.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):