MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORA — Ormat Technologies, Inc.
NYSEOrmat Technologies, Inc.
$89.97
-3.10(-3.33%)
- O
- 92.42
- H
- 92.42
- L
- 89.69
- V
- 641.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$89.97
Period Return+22.98%
Period High$146.39
Period Low$70.42
Avg Daily Volume708.7K
Total Trading Days365
ORA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $92.42 | $92.42 | $89.69 | $89.97 | $-3.10 | -3.33% | 641,017 | $90.17 | $89.69 $92.42 |
| Oct 6, 2026 | $92.88 | $93.77 | $92.24 | $93.07 | +$1.78 | +1.95% | 495,513 | $92.93 | $92.24 $93.77 |
| Oct 5, 2026 | $92.03 | $92.35 | $89.85 | $91.29 | $-1.57 | -1.69% | 922,082 | $91.25 | $89.85 $92.35 |
| Oct 2, 2026 | $90.64 | $93.15 | $90.60 | $92.86 | +$3.20 | +3.57% | 732,593 | $92.66 | $90.60 $93.15 |
| Oct 1, 2026 | $88.76 | $90.25 | $87.06 | $89.66 | $-1.83 | -2.00% | 879,241 | $89.13 | $87.06 $90.25 |
| Sep 30, 2026 | $91.50 | $91.92 | $90.06 | $91.49 | +$0.22 | +0.24% | 724,671 | $91.35 | $90.06 $91.92 |
| Sep 29, 2026 | $90.12 | $91.91 | $89.31 | $91.27 | +$0.91 | +1.01% | 489,073 | $91.01 | $89.31 $91.91 |
| Sep 28, 2026 | $92.89 | $93.48 | $90.12 | $90.36 | $-3.27 | -3.49% | 831,482 | $90.81 | $90.12 $93.48 |
| Sep 25, 2026 | $93.04 | $93.97 | $92.55 | $93.63 | +$1.09 | +1.18% | 508,892 | $93.51 | $92.55 $93.97 |
| Sep 24, 2026 | $93.70 | $93.70 | $91.25 | $92.54 | $-3.29 | -3.43% | 1,017,719 | $92.43 | $91.25 $93.70 |
| Sep 23, 2026 | $97.61 | $98.00 | $95.43 | $95.83 | $-1.45 | -1.49% | 445,899 | $96.06 | $95.43 $98.00 |
| Sep 22, 2026 | $96.25 | $97.63 | $95.75 | $97.28 | +$0.76 | +0.79% | 515,142 | $97.21 | $95.75 $97.63 |
| Sep 21, 2026 | $98.75 | $98.77 | $96.34 | $96.52 | $-0.82 | -0.84% | 578,736 | $96.68 | $96.34 $98.77 |
| Sep 18, 2026 | $97.37 | $98.39 | $96.31 | $97.34 | $-0.03 | -0.03% | 2,014,596 | $97.36 | $96.31 $98.39 |
| Sep 17, 2026 | $94.99 | $98.16 | $94.96 | $97.37 | +$5.48 | +5.96% | 1,164,172 | $97.30 | $94.96 $98.16 |
| Sep 16, 2026 | $92.26 | $92.60 | $90.62 | $91.89 | +$0.69 | +0.76% | 1,436,435 | $91.60 | $90.62 $92.60 |
| Sep 15, 2026 | $92.55 | $92.55 | $91.11 | $91.20 | $-0.88 | -0.96% | 1,392,243 | $91.69 | $91.11 $92.55 |
| Sep 14, 2026 | $92.67 | $94.33 | $91.75 | $92.08 | $-2.81 | -2.96% | 1,043,579 | $92.75 | $91.75 $94.33 |
| Sep 11, 2026 | $96.66 | $97.25 | $92.67 | $94.89 | $-1.76 | -1.82% | 946,554 | $94.77 | $92.67 $97.25 |
| Sep 10, 2026 | $98.14 | $99.16 | $96.41 | $96.65 | $-2.16 | -2.19% | 2,044,312 | $98.14 | $96.41 $99.16 |
| Sep 9, 2026 | $108.48 | $108.50 | $96.17 | $98.81 | $-9.16 | -8.48% | 2,124,914 | $99.02 | $96.17 $108.50 |
| Sep 8, 2026 | $106.75 | $109.88 | $106.75 | $107.97 | +$2.52 | +2.39% | 864,997 | $108.46 | $106.75 $109.88 |
| Sep 4, 2026 | $105.10 | $106.00 | $103.78 | $105.45 | +$1.26 | +1.21% | 557,311 | $105.32 | $103.78 $106.00 |
| Sep 3, 2026 | $105.09 | $105.34 | $103.86 | $104.19 | $-0.50 | -0.48% | 598,027 | $104.58 | $103.86 $105.34 |
| Sep 2, 2026 | $106.90 | $107.62 | $104.30 | $104.69 | $-2.60 | -2.42% | 675,683 | $105.28 | $104.30 $107.62 |
| Sep 1, 2026 | $104.40 | $107.63 | $102.53 | $107.29 | +$5.29 | +5.19% | 1,023,201 | $106.32 | $102.53 $107.63 |
| Aug 31, 2026 | $102.92 | $103.38 | $101.47 | $102.00 | $-1.04 | -1.01% | 519,569 | $102.04 | $101.47 $103.38 |
| Aug 28, 2026 | $104.93 | $104.95 | $102.34 | $103.04 | $-1.89 | -1.80% | 412,999 | $103.13 | $102.34 $104.95 |
| Aug 27, 2026 | $103.61 | $105.56 | $103.42 | $104.93 | +$1.47 | +1.42% | 444,864 | $104.78 | $103.42 $105.56 |
| Aug 26, 2026 | $106.83 | $107.39 | $103.01 | $103.46 | $-2.78 | -2.62% | 589,276 | $104.15 | $103.01 $107.39 |