Skip to main content
ORA logo

Ormat Technologies, Inc.

ORANYSEUtilitiesUtilities - Renewable

$89.54Today:- (-)1Y −18.92%

As of Oct 15, 2026 close

Market cap
$5.60B
P/E (TTM)
44.21
Forward P/E
45.47
Dividend yield
0.54%
52-week range
$87.06$146.39
Volume (live)
-
Avg. volume (3M)
941.15K

Ormat Technologies (ORA) Historical Stock Prices

Analyze Ormat Technologies (ORA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ormat Technologies (ORA) Interactive Price Chart

Interactive historical price chart showing Ormat Technologies stock price movements and trends across multiple time periods.

Loading chart...

ORA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ORA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202687.6790.3987.5889.5489.541.21M
Oct 14, 202690.0090.5388.0688.1988.191.01M
Oct 13, 202691.3892.8590.7991.0391.031.06M
Oct 12, 202688.9293.2988.9291.6991.69883.38K
Oct 9, 202689.2390.2388.5688.9288.92535.69K
Oct 8, 202689.0289.5887.4288.6488.64812.36K
Oct 7, 202692.4292.4289.6989.9789.97641.02K
Oct 6, 202692.8893.7792.2493.0793.07492.35K
Oct 5, 202692.0392.3589.8491.2991.29883.16K
Oct 2, 202690.6493.1590.6092.8692.86732.55K
Oct 1, 202688.7690.2587.0689.6689.66879.10K
Sep 30, 202691.5091.9290.0691.4991.49723.61K
Sep 29, 202690.1291.9189.3191.2791.27489.01K
Sep 28, 202692.8993.4890.1290.3690.36818.81K
Sep 25, 202693.0493.9792.5593.6393.63508.77K
Sep 24, 202693.7093.7091.2592.5492.541.02M
Sep 23, 202697.6198.0095.4395.8395.83435.35K
Sep 22, 202696.2597.6395.7597.2897.28511.41K
Sep 21, 202698.7598.7796.3496.5296.52538.16K
Sep 18, 202697.3798.3996.3197.3497.342.00M
Sep 17, 202694.9998.1694.9697.3797.371.14M
Sep 16, 202692.2692.6090.6291.8991.891.43M
Sep 15, 202692.5592.5591.1191.2091.201.39M
Sep 14, 202692.6794.3391.7592.0892.081.04M
Sep 11, 202696.6697.2592.6794.8994.89946.27K
Sep 10, 202698.1499.1696.4196.6596.652.04M
Sep 9, 2026108.48108.5096.1798.8198.812.12M
Sep 8, 2026106.75109.88106.75107.97107.97864.05K
Sep 4, 2026105.10106.00103.78105.45105.45524.62K
Sep 3, 2026105.09105.33103.86104.19104.19556.94K
Sep 2, 2026106.90107.62104.30104.69104.69675.68K
Sep 1, 2026104.40107.63102.53107.29107.291.02M
Aug 31, 2026102.92103.38101.47102.00102.00511.12K
Aug 28, 2026104.93104.95102.34103.04103.04412.70K
Aug 27, 2026103.61105.56103.42104.93104.93444.65K
Aug 26, 2026106.83107.39103.01103.46103.46588.91K
Aug 25, 2026106.33107.00105.32106.24106.24499.64K
Aug 24, 2026107.50107.61104.13105.40105.40703.54K
Aug 21, 2026108.94110.69107.92108.38108.38578.24K
Aug 20, 2026109.86111.69108.15108.30108.30621.37K
Aug 19, 2026110.69111.19108.73110.32110.32612.22K
Aug 18, 2026112.94113.50109.57109.68109.56695.27K
Aug 17, 2026114.43115.18113.30113.91113.79474.94K
Aug 14, 2026113.69115.69113.57114.76114.63373.74K
Aug 13, 2026113.00114.52112.08113.52113.40591.32K
Aug 12, 2026115.63117.01112.61113.40113.281.13M
Aug 11, 2026113.25115.69112.22114.46114.33987.25K
Aug 10, 2026107.33111.86106.42111.70111.581.07M
Aug 7, 2026107.84110.23107.00108.09107.97703.63K
Aug 6, 2026107.79110.20103.72107.38107.261.67M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.