NYSE
USD
Ormat Technologies, Inc. (ORA)
92.22
+0.56
(+0.61%)
At close: October 29 at 4:00:02 PM EDT
90.80
-1.42
(-1.54%)
Pre-Market: 5:18:33 AM EDT
Trade ORA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
92.13
92.35
91.12
92.22
92.22
664,400
Oct 28, 2026
90.93
92.23
89.97
91.66
91.66
984,500
Oct 27, 2026
88.01
92.69
87.43
92.03
92.03
944,200
Oct 26, 2026
88.09
88.46
86.65
87.13
87.13
430,600
Oct 23, 2026
87.50
87.67
86.30
87.09
87.09
614,200
Oct 22, 2026
88.29
88.41
87.13
88.10
88.10
533,300
Oct 21, 2026
88.60
89.88
87.84
89.45
89.45
751,000
Oct 20, 2026
86.04
88.06
85.91
87.31
87.31
781,700
Oct 19, 2026
88.89
89.45
85.77
86.64
86.64
854,200
Oct 16, 2026
89.61
90.91
88.39
89.31
89.31
2,951,500
Oct 15, 2026
87.67
90.39
87.58
89.54
89.54
1,208,200
Oct 14, 2026
90.00
90.53
88.06
88.19
88.19
1,007,700
Oct 13, 2026
91.38
92.85
90.79
91.03
91.03
1,056,900
Oct 12, 2026
88.92
93.29
88.92
91.69
91.69
883,400
Oct 9, 2026
89.23
90.23
88.56
88.92
88.92
536,400
Oct 8, 2026
89.02
89.58
87.42
88.64
88.64
827,500
Oct 7, 2026
92.42
92.42
89.69
89.97
89.97
660,400
Oct 6, 2026
92.88
93.77
92.24
93.07
93.07
495,500
Oct 5, 2026
92.03
92.35
89.85
91.29
91.29
921,600
Oct 2, 2026
90.64
93.15
90.60
92.86
92.86
732,600
Oct 1, 2026
88.76
90.25
87.06
89.66
89.66
879,200
Sep 30, 2026
91.50
91.92
90.06
91.49
91.49
724,600
Sep 29, 2026
90.12
91.91
89.31
91.27
91.27
489,000
Sep 28, 2026
92.89
93.48
90.12
90.36
90.36
831,500
Sep 25, 2026
93.04
93.97
92.55
93.63
93.63
508,900
Sep 24, 2026
93.70
93.70
91.25
92.54
92.54
1,017,600
Sep 23, 2026
97.61
98.00
95.43
95.83
95.83
445,900
Sep 22, 2026
96.25
97.63
95.75
97.28
97.28
515,100
Sep 21, 2026
98.75
98.77
96.34
96.52
96.52
578,600
Sep 18, 2026
97.37
98.39
96.31
97.34
97.34
2,014,400
Sep 17, 2026
94.99
98.16
94.96
97.37
97.37
1,164,100
Sep 16, 2026
92.26
92.60
90.62
91.89
91.89
1,436,300
Sep 15, 2026
92.55
92.55
91.11
91.20
91.20
1,421,000
Sep 14, 2026
92.67
94.33
91.75
92.08
92.08
1,052,400
Sep 11, 2026
96.66
97.25
92.67
94.89
94.89
946,500
Sep 10, 2026
98.14
99.16
96.41
96.65
96.65
2,044,200
Sep 9, 2026
108.48
108.50
96.17
98.81
98.81
2,124,800
Sep 8, 2026
106.75
109.88
106.75
107.97
107.97
865,000
Sep 4, 2026
105.10
106.00
103.78
105.45
105.45
557,300
Sep 3, 2026
105.09
105.34
103.86
104.19
104.19
595,700
Sep 2, 2026
106.90
107.62
104.30
104.69
104.69
675,900
Sep 1, 2026
104.40
107.63
102.53
107.29
107.29
1,022,600
Aug 31, 2026
102.92
103.38
101.47
102.00
102.00
519,200
Aug 28, 2026
104.93
104.95
102.34
103.04
103.04
413,000
Aug 27, 2026
103.61
105.56
103.42
104.93
104.93
444,700
Aug 26, 2026
106.83
107.39
103.01
103.46
103.46
589,200
Aug 25, 2026
106.33
107.00
105.32
106.24
106.24
499,600
Aug 24, 2026
107.50
107.61
104.13
105.40
105.40
846,100
Aug 21, 2026
108.94
110.69
107.92
108.38
108.38
600,300
Aug 20, 2026
109.86
111.69
108.15
108.30
108.30
631,900
Aug 19, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
110.69
111.20
108.73
110.32
110.32
620,900
Aug 18, 2026
112.94
113.50
109.57
109.68
109.56
695,500
Aug 17, 2026
114.43
115.18
113.30
113.91
113.79
474,900
Aug 14, 2026
113.69
115.69
113.57
114.76
114.63
373,600
Aug 13, 2026
113.00
114.52
112.08
113.52
113.40
591,100
Aug 12, 2026
115.63
117.01
112.61
113.40
113.28
1,126,600
Aug 11, 2026
113.25
115.69
112.22
114.46
114.33
987,200
Aug 10, 2026
107.33
111.86
106.43
111.70
111.58
1,074,800
Aug 7, 2026
107.84
110.23
107.00
108.09
107.97
703,600
Aug 6, 2026
107.79
110.20
103.72
107.38
107.26
1,666,300
Aug 5, 2026
99.39
99.48
97.91
98.02
97.91
1,099,600
Aug 4, 2026
100.02
100.43
98.07
100.08
99.97
799,700
Aug 3, 2026
95.76
98.19
95.08
98.02
97.91
872,800
Jul 31, 2026
98.18
98.18
96.47
97.58
97.47
700,200
Jul 30, 2026
96.21
98.22
96.21
96.71
96.60
978,900
Jul 29, 2026
98.13
98.13
93.09
94.33
94.23
1,433,100
Jul 28, 2026
100.40
100.90
96.83
98.47
98.36
1,060,500
Jul 27, 2026
100.03
102.61
99.69
102.12
102.01
965,300
Jul 24, 2026
104.04
104.51
98.77
99.40
99.29
897,200
Jul 23, 2026
102.61
104.00
101.89
103.84
103.73
937,200
Jul 22, 2026
104.56
105.51
103.46
103.74
103.63
504,200
Jul 21, 2026
104.46
105.21
102.61
105.10
104.99
687,300
Jul 20, 2026
105.46
106.14
103.54
103.56
103.45
524,800
Jul 17, 2026
103.83
105.16
102.39
104.70
104.59
672,000
Jul 16, 2026
109.70
110.53
104.36
104.84
104.73
1,034,700
Jul 15, 2026
108.96
111.03
108.49
109.70
109.58
736,300
Jul 14, 2026
108.88
109.81
107.27
107.36
107.24
747,500
Jul 13, 2026
109.07
109.75
106.80
106.81
106.69
828,200
Jul 10, 2026
110.60
112.02
109.23
109.77
109.65
725,500
Jul 9, 2026
112.05
112.58
110.33
110.37
110.25
646,300
Jul 8, 2026
109.85
111.53
109.85
111.14
111.02
762,300
Jul 7, 2026
112.68
113.43
108.58
110.07
109.95
721,000
Jul 6, 2026
112.00
113.70
111.29
113.26
113.14
706,800
Jul 2, 2026
111.08
114.99
110.83
112.56
112.44
1,008,400
Jul 1, 2026
106.63
111.84
106.20
110.94
110.82
1,380,900
Jun 30, 2026
110.58
110.86
108.48
108.90
108.78
1,142,100
Jun 29, 2026
115.92
116.20
108.01
110.47
110.35
1,265,200
Jun 26, 2026
118.48
120.09
115.97
116.12
115.99
1,740,800
Jun 25, 2026
125.42
125.42
119.79
120.03
119.90
702,500
Jun 24, 2026
123.86
125.16
123.17
124.18
124.04
623,800
Jun 23, 2026
126.11
127.34
123.00
123.30
123.17
959,000
Jun 22, 2026
129.60
131.04
127.85
129.55
129.41
800,100
Jun 18, 2026
127.60
131.25
126.40
127.68
127.54
1,457,400
Jun 17, 2026
126.63
129.90
124.97
126.12
125.98
1,189,200
Jun 16, 2026
138.30
138.77
132.17
133.96
133.81
881,200
Jun 15, 2026
138.99
138.99
136.65
138.71
138.56
586,500
Jun 12, 2026
138.11
139.22
134.30
138.16
138.01
436,000
Jun 11, 2026
138.47
138.98
136.00
136.41
136.26
833,800
Jun 10, 2026
137.67
139.05
136.50
136.69
136.54
881,100
Jun 9, 2026
135.99
139.62
134.38
138.18
138.03
1,259,400
Jun 8, 2026
142.12
143.69
136.04
136.47
136.32
858,700
Jun 5, 2026
141.83
142.32
138.40
140.00
139.85
726,400
Jun 4, 2026
142.63
144.35
139.45
142.45
142.29
872,300
Jun 3, 2026
144.78
146.39
143.95
145.10
144.94
1,094,000
Jun 2, 2026
137.00
144.72
136.43
144.48
144.32
900,000
Jun 1, 2026
136.53
137.98
135.55
136.61
136.46
582,700
May 29, 2026
137.70
139.36
136.20
137.23
137.08
793,900
May 28, 2026
138.10
139.07
136.69
137.68
137.53
545,400
May 27, 2026
138.35
141.62
137.00
139.69
139.54
948,200
May 26, 2026
138.00
139.85
136.04
139.08
138.93
748,400
May 22, 2026
134.35
135.34
132.68
133.46
133.31
625,500
May 21, 2026
131.86
135.46
131.77
133.88
133.73
543,600
May 20, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
131.00
133.28
130.23
131.78
131.64
630,200
May 19, 2026
128.42
132.00
127.80
130.68
130.42
724,700
May 18, 2026
130.96
131.72
128.00
129.24
128.98
990,000
May 15, 2026
132.15
133.48
129.81
131.52
131.26
1,551,000
May 14, 2026
137.28
138.52
132.23
135.45
135.18
2,066,400
May 13, 2026
132.32
135.33
130.00
133.39
133.12
2,722,500
May 12, 2026
123.96
126.86
122.83
126.20
125.95
1,236,100
May 11, 2026
122.44
125.37
122.01
123.63
123.38
1,232,500
May 8, 2026
122.69
123.02
119.43
121.67
121.43
861,600
May 7, 2026
122.94
127.23
119.28
122.52
122.27
2,390,700
May 6, 2026
116.73
117.27
114.73
114.86
114.63
1,273,600
May 5, 2026
115.60
115.73
114.22
115.34
115.11
683,500
May 4, 2026
113.17
114.88
112.67
114.70
114.47
417,100
May 1, 2026
114.47
114.65
113.04
113.50
113.27
408,800
Apr 30, 2026
111.10
115.53
111.10
114.90
114.67
635,900
Apr 29, 2026
113.01
113.12
109.63
110.32
110.10
542,700
Apr 28, 2026
113.66
114.60
112.00
113.05
112.82
649,700
Apr 27, 2026
113.93
114.59
113.30
114.07
113.84
463,900
Apr 24, 2026
114.26
114.26
112.44
113.36
113.13
391,300
Apr 23, 2026
111.21
113.75
110.21
113.60
113.37
1,590,200
Apr 22, 2026
109.05
110.14
106.43
107.00
106.78
779,000
Apr 21, 2026
111.79
113.21
108.01
108.15
107.93
813,300
Apr 20, 2026
112.08
114.24
111.61
111.70
111.48
709,800
Apr 17, 2026
112.45
113.51
110.53
113.04
112.81
2,588,500
Apr 16, 2026
113.44
113.74
111.00
112.52
112.29
704,400
Apr 15, 2026
114.83
115.70
113.13
113.81
113.58
698,000
Apr 14, 2026
113.79
114.91
112.60
114.74
114.51
832,600
Apr 13, 2026
115.00
115.23
109.99
112.28
112.05
959,800
Apr 10, 2026
116.35
117.33
114.55
115.22
114.99
478,600
Apr 9, 2026
113.58
115.03
113.52
113.82
113.59
476,700
Apr 8, 2026
114.26
116.01
113.40
113.48
113.25
927,400
Apr 7, 2026
110.00
112.59
110.00
112.24
112.01
423,000
Apr 6, 2026
112.72
113.05
110.54
110.57
110.35
390,400
Apr 2, 2026
112.33
113.80
111.39
112.84
112.61
502,000
Apr 1, 2026
113.03
114.20
112.05
113.64
113.41
629,300
Mar 31, 2026
110.15
112.19
109.29
111.92
111.69
694,200
Mar 30, 2026
112.76
112.99
109.30
109.44
109.22
723,500
Mar 27, 2026
109.90
112.61
109.74
112.00
111.77
649,900
Mar 26, 2026
110.39
112.92
110.31
110.90
110.68
807,300
Mar 25, 2026
110.37
111.10
109.45
110.70
110.48
717,700
Mar 24, 2026
107.79
111.43
107.50
109.84
109.62
795,300
Mar 23, 2026
107.48
110.76
107.25
109.14
108.92
1,607,200
Mar 20, 2026
110.09
110.94
105.30
106.42
106.21
2,268,000
Mar 19, 2026
105.80
110.64
105.80
110.52
110.30
1,402,600
Mar 18, 2026
106.25
109.28
104.99
107.50
107.28
4,845,300
Mar 17, 2026
110.37
110.46
107.92
108.00
107.78
603,700
Mar 16, 2026
112.35
113.31
109.46
109.69
109.47
660,500
Mar 13, 2026
111.16
112.00
109.23
110.38
110.16
349,700
Mar 12, 2026
108.60
111.76
107.96
110.06
109.84
592,100
Mar 11, 2026
109.94
110.23
107.51
108.39
108.17
638,300
Mar 10, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
110.00
111.79
109.81
110.84
110.62
710,400
Mar 9, 2026
107.84
109.92
106.22
109.85
109.51
691,400
Mar 6, 2026
108.10
109.65
106.74
108.90
108.56
893,200
Mar 5, 2026
108.43
108.43
105.96
107.81
107.48
509,700
Mar 4, 2026
107.44
108.51
105.80
107.78
107.45
710,500
Mar 3, 2026
105.16
106.96
103.03
106.06
105.73
726,400
Mar 2, 2026
104.59
108.03
104.59
107.15
106.82
1,052,800
Feb 27, 2026
105.58
106.02
100.84
103.70
103.38
1,154,500
Feb 26, 2026
115.40
117.00
105.51
106.47
106.14
1,627,200
Feb 25, 2026
116.20
117.45
114.82
117.06
116.70
684,900
Feb 24, 2026
115.07
116.50
113.91
115.85
115.49
490,400
Feb 23, 2026
116.34
117.40
113.83
115.19
114.83
573,000
Feb 20, 2026
119.33
119.59
115.01
115.92
115.56
870,300
Feb 19, 2026
119.57
120.60
117.93
120.05
119.68
924,700
Feb 18, 2026
123.07
124.24
120.32
121.04
120.66
723,400
Feb 17, 2026
127.69
127.79
122.55
124.22
123.83
1,425,700
Feb 13, 2026
116.26
119.43
114.91
118.19
117.82
742,700
Feb 12, 2026
123.35
123.51
120.20
120.40
120.03
519,800
Feb 11, 2026
125.29
126.02
120.45
123.13
122.75
549,700
Feb 10, 2026
122.76
124.74
122.10
124.02
123.64
490,700
Feb 9, 2026
121.84
123.93
121.51
122.57
122.19
627,000
Feb 6, 2026
122.86
124.50
122.42
123.15
122.77
684,400
Feb 5, 2026
126.42
127.64
119.14
121.26
120.88
1,146,000
Feb 4, 2026
132.54
132.58
123.55
126.80
126.41
846,700
Feb 3, 2026
128.00
130.12
127.64
129.71
129.31
610,700
Feb 2, 2026
124.84
126.27
124.71
125.77
125.38
568,200
Jan 30, 2026
126.98
128.14
124.17
124.94
124.55
455,700
Jan 29, 2026
128.25
128.97
126.03
128.02
127.62
706,600
Jan 28, 2026
125.85
128.53
125.02
127.97
127.57
512,600
Jan 27, 2026
124.05
126.36
123.49
126.20
125.81
459,700
Jan 26, 2026
123.74
124.27
122.98
123.59
123.21
383,900
Jan 23, 2026
123.11
124.09
122.57
123.42
123.04
452,800
Jan 22, 2026
125.02
125.35
122.45
123.00
122.62
606,800
Jan 21, 2026
118.45
122.11
118.27
122.00
121.62
632,900
Jan 20, 2026
117.23
117.85
115.64
117.66
117.30
546,100
Jan 16, 2026
116.80
119.35
115.35
117.95
117.58
1,170,400
Jan 15, 2026
119.79
120.11
115.42
115.91
115.55
925,500
Jan 14, 2026
120.26
120.91
119.33
119.72
119.35
544,000
Jan 13, 2026
124.11
124.11
119.20
120.45
120.08
736,800
Jan 12, 2026
115.80
119.51
115.80
119.05
118.68
546,300
Jan 9, 2026
115.97
118.51
114.81
115.35
114.99
572,900
Jan 8, 2026
116.15
116.81
113.30
114.02
113.67
362,100
Jan 7, 2026
119.00
119.00
115.47
116.44
116.08
497,800
Jan 6, 2026
115.11
117.25
113.86
116.50
116.14
571,300
Jan 5, 2026
116.78
116.95
112.52
114.72
114.36
583,400
Jan 2, 2026
111.32
114.02
110.71
113.73
113.38
462,900
Dec 31, 2025
111.55
111.72
110.13
110.47
110.13
348,600
Dec 30, 2025
112.89
113.48
111.53
111.68
111.33
380,000
Dec 29, 2025
112.10
113.35
111.79
112.62
112.27
475,300
Dec 26, 2025
113.60
113.86
112.35
112.94
112.59
233,500
Dec 24, 2025
115.11
115.39
113.26
114.41
114.06
291,000
Dec 23, 2025
112.96
114.85
112.80
113.34
112.99
469,500
Dec 22, 2025
111.13
113.00
110.26
112.13
111.78
401,000
Dec 19, 2025
110.36
111.55
110.26
110.79
110.45
1,216,400
Dec 18, 2025
111.35
112.19
110.25
110.31
109.97
619,600
Dec 17, 2025
111.40
111.40
107.09
108.84
108.50
709,300
Dec 16, 2025
113.45
114.44
110.86
111.14
110.80
814,600
Dec 15, 2025
114.71
114.72
112.34
113.48
113.13
525,400
Dec 12, 2025
114.71
115.25
112.43
113.35
113.00
643,900
Dec 11, 2025
113.69
116.66
112.91
115.00
114.64
844,700
Dec 10, 2025
111.38
113.85
111.14
113.11
112.76
593,300
Dec 9, 2025
110.27
113.50
110.22
111.14
110.80
824,400
Dec 8, 2025
113.05
113.05
109.80
110.38
110.04
370,400
Dec 5, 2025
111.89
113.31
111.46
112.64
112.29
924,600
Dec 4, 2025
110.91
113.80
110.91
112.28
111.93
619,600
Dec 3, 2025
110.87
111.65
109.67
111.46
111.11
395,200
Dec 2, 2025
112.50
113.22
110.49
110.59
110.25
400,700
Dec 1, 2025
111.77
111.88
110.19
111.15
110.81
530,200
Nov 28, 2025
112.70
113.07
111.90
112.91
112.56
233,000
Nov 26, 2025
113.30
114.23
112.08
112.66
112.31
516,500
Nov 25, 2025
111.65
113.32
111.32
113.23
112.88
453,200
Nov 24, 2025
108.97
111.74
108.86
111.54
111.19
728,400
Nov 21, 2025
107.03
109.06
106.46
108.55
108.21
625,800
Nov 20, 2025
110.00
110.65
106.46
106.57
106.24
486,400
Nov 19, 2025
107.62
109.51
107.52
108.98
108.64
521,600
Nov 18, 2025
107.16
108.88
106.76
107.54
107.21
453,200
Nov 17, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
108.47
109.49
107.05
107.64
107.31
348,800
Nov 14, 2025
106.69
108.65
105.10
108.59
108.13
585,400
Nov 13, 2025
111.14
111.38
107.76
107.89
107.44
576,700
Nov 12, 2025
113.05
113.05
109.19
111.32
110.85
697,800
Nov 11, 2025
113.35
113.59
111.73
112.80
112.33
466,700
Nov 10, 2025
114.94
115.50
113.90
114.47
113.99
689,300
Nov 7, 2025
113.30
114.38
112.00
113.48
113.00
730,600
Nov 6, 2025
115.01
115.40
113.07
114.75
114.27
718,300
Nov 5, 2025
110.62
115.72
110.28
113.87
113.39
1,125,000
Nov 4, 2025
112.29
113.25
108.65
108.65
108.19
929,500
Nov 3, 2025
106.88
107.98
105.68
107.82
107.37
665,800
Oct 31, 2025
105.43
106.84
105.43
106.37
105.92
560,400
Oct 30, 2025
106.45
107.80
104.86
105.11
104.67
755,100
