Ormat Technologies, Inc. (ORA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

63.83

-0.65

(-1.01%)

At close: 04:00PM EDT

64.15

+0.32

(+0.50%)

Pre-Market:

08:16AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	63.68	64.00	63.32	63.83	63.83	374,200
Apr 29, 2024	63.68	64.75	63.64	64.48	64.48	528,400
Apr 26, 2024	63.55	63.92	62.51	63.11	63.11	680,300
Apr 25, 2024	64.36	64.69	63.15	63.78	63.78	462,700
Apr 24, 2024	64.75	65.13	64.21	64.99	64.99	452,700
Apr 23, 2024	64.50	65.58	64.50	65.17	65.17	357,200
Apr 22, 2024	64.42	64.89	63.84	64.57	64.57	413,700
Apr 19, 2024	62.61	63.78	62.34	63.75	63.75	1,245,300
Apr 18, 2024	62.74	63.13	61.86	62.92	62.92	663,400
Apr 17, 2024	60.06	62.90	59.57	62.11	62.11	842,700
Apr 16, 2024	60.53	60.70	59.41	59.94	59.94	504,400
Apr 15, 2024	64.38	64.38	60.30	60.97	60.97	906,000
Apr 12, 2024	65.99	66.53	63.89	64.30	64.30	743,000
Apr 11, 2024	65.38	66.26	64.16	66.08	66.08	610,300
Apr 10, 2024	65.01	65.04	63.78	64.59	64.59	521,500
Apr 09, 2024	65.00	66.41	64.87	66.40	66.40	446,100
Apr 08, 2024	64.13	65.11	64.00	64.84	64.84	334,300
Apr 05, 2024	63.77	64.54	63.40	63.73	63.73	264,000
Apr 04, 2024	64.36	65.31	64.08	64.13	64.13	337,200
Apr 03, 2024	63.35	64.52	63.02	64.36	64.36	420,300
Apr 02, 2024	63.73	64.24	63.34	63.81	63.81	414,700
Apr 01, 2024	65.96	66.29	64.28	65.09	65.09	347,000
Mar 28, 2024	66.17	67.25	66.05	66.19	66.19	456,200
Mar 27, 2024	65.79	66.33	65.39	66.29	66.29	639,100
Mar 26, 2024	65.40	65.83	64.22	65.23	65.23	509,200
Mar 25, 2024	66.37	67.01	65.54	65.63	65.63	322,500
Mar 22, 2024	66.71	66.71	65.94	66.31	66.31	355,100
Mar 21, 2024	66.21	67.00	65.72	66.28	66.28	405,300
Mar 20, 2024	64.60	66.37	64.39	65.86	65.86	386,800
Mar 19, 2024	63.65	65.19	63.61	64.55	64.55	349,700
Mar 18, 2024	64.03	64.13	63.01	63.48	63.48	283,400
Mar 15, 2024	63.58	64.63	63.27	63.82	63.82	730,900
Mar 14, 2024	64.90	64.90	63.04	63.93	63.93	363,700
Mar 13, 2024	65.02	65.91	64.54	64.70	64.70	338,200
Mar 12, 2024	66.95	66.95	65.32	65.52	65.52	420,400
Mar 11, 2024	68.82	69.81	67.36	67.76	67.76	516,400
Mar 08, 2024	66.49	69.08	66.49	68.82	68.82	613,000
Mar 07, 2024	65.26	66.32	64.92	65.77	65.77	362,100
Mar 06, 2024	65.33	65.64	64.97	65.02	65.02	256,600
Mar 05, 2024	65.68	66.07	64.15	64.51	64.51	486,900
Mar 05, 2024	0.12 Dividend
Mar 04, 2024	65.61	66.16	64.91	65.67	65.55	385,300
Mar 01, 2024	65.14	66.49	64.04	65.81	65.69	392,600
Feb 29, 2024	65.31	66.26	64.56	65.15	65.03	834,200
Feb 28, 2024	64.54	64.97	64.15	64.49	64.37	378,400
Feb 27, 2024	64.54	65.24	63.94	64.98	64.86	419,900
Feb 26, 2024	64.21	65.33	63.29	63.83	63.71	673,200
Feb 23, 2024	64.05	65.11	63.42	64.43	64.31	428,700
Feb 22, 2024	64.80	65.76	62.72	63.99	63.87	1,034,400
Feb 21, 2024	65.95	67.28	65.71	67.22	67.10	681,700
Feb 20, 2024	66.65	67.49	66.29	66.84	66.72	441,500
Feb 16, 2024	66.48	68.32	66.24	67.12	67.00	405,400
Feb 15, 2024	65.51	67.63	65.39	67.36	67.24	374,300
Feb 14, 2024	64.91	65.78	64.41	65.34	65.22	342,000
Feb 13, 2024	65.49	65.97	64.06	64.33	64.21	450,000
Feb 12, 2024	65.33	68.00	65.33	67.54	67.42	363,600
Feb 09, 2024	64.15	65.43	64.12	65.07	64.95	320,300
Feb 08, 2024	64.98	64.98	63.58	64.04	63.92	377,600
Feb 07, 2024	66.02	66.36	65.06	65.49	65.37	483,000
Feb 06, 2024	64.08	65.72	63.86	65.57	65.45	467,500
Feb 05, 2024	64.42	64.81	63.56	64.21	64.09	386,600
Feb 02, 2024	65.06	66.13	64.04	65.55	65.43	364,600
Feb 01, 2024	65.37	66.54	65.01	66.39	66.27	373,200
Jan 31, 2024	66.12	66.59	64.43	64.68	64.56	561,800
Jan 30, 2024	65.87	66.21	65.37	65.64	65.52	576,200
Jan 29, 2024	65.26	66.16	64.51	66.12	66.00	422,100
Jan 26, 2024	66.99	67.14	65.02	65.09	64.97	312,300
Jan 25, 2024	66.00	67.16	65.54	66.34	66.22	562,100
Jan 24, 2024	67.46	67.47	65.32	65.49	65.37	547,500
Jan 23, 2024	68.29	68.29	66.47	66.48	66.36	517,400
Jan 22, 2024	67.07	68.49	66.58	67.34	67.22	378,200
Jan 19, 2024	66.75	66.75	65.20	66.70	66.58	525,800
Jan 18, 2024	66.65	67.10	65.54	66.69	66.57	509,900
Jan 17, 2024	66.15	66.66	65.44	66.18	66.06	566,800
Jan 16, 2024	69.32	69.32	67.02	67.04	66.92	596,700
Jan 12, 2024	71.41	71.75	69.52	69.95	69.82	360,300
Jan 11, 2024	71.00	71.00	69.16	70.63	70.50	529,000
Jan 10, 2024	72.23	72.50	71.09	71.46	71.33	472,700
Jan 09, 2024	72.86	73.42	72.24	72.50	72.37	398,600
Jan 08, 2024	72.63	73.95	72.33	73.70	73.57	299,400
Jan 05, 2024	74.01	75.28	73.18	73.28	73.15	382,900
Jan 04, 2024	75.21	75.34	73.45	74.73	74.59	445,200
Jan 03, 2024	75.54	76.07	74.51	75.50	75.36	441,500
Jan 02, 2024	75.65	76.88	75.11	76.43	76.29	356,100
Dec 29, 2023	76.74	77.08	75.75	75.79	75.65	337,200
Dec 28, 2023	76.60	77.25	76.40	77.08	76.94	264,200
Dec 27, 2023	76.85	77.62	76.45	76.98	76.84	186,000
Dec 26, 2023	75.74	77.19	75.30	76.76	76.62	201,100
Dec 22, 2023	75.01	76.82	75.01	75.89	75.75	411,200
Dec 21, 2023	74.58	74.98	74.06	74.65	74.51	314,000
Dec 20, 2023	75.63	75.91	73.50	73.55	73.42	447,700
Dec 19, 2023	74.95	76.15	74.77	75.66	75.52	355,300
Dec 18, 2023	75.98	76.03	74.02	74.17	74.03	434,300
Dec 15, 2023	75.74	76.76	75.23	75.93	75.79	1,105,300
Dec 14, 2023	74.76	78.15	74.57	75.94	75.80	793,200
Dec 13, 2023	69.33	73.65	69.13	73.26	73.13	431,700
Dec 12, 2023	70.42	70.44	68.68	69.39	69.26	309,700
Dec 11, 2023	69.99	70.66	69.40	69.65	69.52	433,900
Dec 08, 2023	70.47	70.95	70.12	70.68	70.55	199,100
Dec 07, 2023	69.60	71.17	69.22	70.62	70.49	355,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7265+0.0004(+0.06%)

CRUDE OIL80.41-1.52(-1.86%)

Bitcoin CAD79,753.30-4,370.18(-5.19%)

Ormat Technologies, Inc. (ORA)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7265
+0.0004(+0.06%)

CRUDE OIL
80.41
-1.52(-1.86%)

Bitcoin CAD
79,753.30
-4,370.18(-5.19%)