NYSE - Delayed Quote USD

Ormat Technologies, Inc. (ORA)

77.77
+2.65
+(3.53%)
At close: June 6 at 4:00:02 PM EDT
80.00
+2.23
+(2.87%)
After hours: June 6 at 7:52:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202577.0078.7776.9777.7777.77578,300
Jun 5, 202574.3875.3673.8375.1275.12479,200
Jun 4, 202575.4675.7474.0674.2074.20258,500
Jun 3, 202574.3875.3274.0075.1775.17373,300
Jun 2, 202574.0774.2973.2673.7573.75324,100
May 30, 202573.4774.8573.1774.3374.33478,800
May 29, 202573.1573.9773.0573.6473.64404,800
May 28, 202573.0873.0871.9672.5372.53366,400
May 27, 202572.4872.5571.6372.3972.39325,900
May 23, 202570.8171.7270.6071.5371.53306,800
May 22, 202571.7971.8070.4270.9570.95342,800
May 21, 2025 0.12 Dividend
May 21, 202573.3073.3672.1872.7672.76349,800
May 20, 202574.9275.2273.6473.8773.75276,700
May 19, 202574.8175.3974.0075.2575.13408,900
May 16, 202574.9675.4774.4174.9874.86433,600
May 15, 202574.2175.2873.7075.1675.04372,900
May 14, 202573.7873.9371.9673.0472.92519,700
May 13, 202574.2874.7073.2173.3873.26461,500
May 12, 202576.3576.4673.0474.0773.95477,800
May 9, 202574.2075.0074.1174.8374.71321,900
May 8, 202576.2276.7772.6074.1173.99574,400
May 7, 202571.9372.7371.6672.3172.19432,600
May 6, 202571.1472.5171.0372.0371.91368,200
May 5, 202571.3271.6570.7171.1771.05347,600
May 2, 202572.1372.7871.8572.2172.09289,700
May 1, 202572.5673.3871.6971.8171.69369,500
Apr 30, 202573.2873.2971.8572.6072.48935,800
Apr 29, 202572.9273.7972.6973.5673.44375,400
Apr 28, 202573.0173.3872.6073.2273.10238,500
Apr 25, 202572.2973.5572.1773.1673.04264,000
Apr 24, 202572.4173.5272.0672.7272.60396,400
Apr 23, 202573.0073.3270.9771.6471.52380,100
Apr 22, 202571.6672.6171.5772.5072.38542,900
Apr 21, 202571.3571.4770.0270.7770.66292,100
Apr 17, 202570.1872.0170.1871.5971.47514,000
Apr 16, 202570.9071.2669.7870.3570.24394,300
Apr 15, 202570.7071.5770.4971.0870.96398,800
Apr 14, 202570.0270.8269.6170.4970.38512,200
Apr 11, 202568.8970.1467.2470.0369.92542,300
Apr 10, 202568.2468.9866.9768.5368.42442,000
Apr 9, 202566.2370.0564.3969.4569.34798,600
Apr 8, 202569.2469.2465.4066.4066.29724,200
Apr 7, 202567.3771.3967.1068.2768.16909,500
Apr 4, 202569.3469.9767.4068.3468.23781,300
Apr 3, 202571.4372.6770.7670.8270.70612,800
Apr 2, 202570.3571.3970.2271.2971.17321,000
Apr 1, 202570.7571.1569.8070.7770.66385,700
Mar 31, 202569.8570.9769.5770.7770.66469,100
Mar 28, 202570.3270.8270.0770.5770.46316,700
Mar 27, 202569.9570.4969.6070.1170.00295,400
Mar 26, 202570.7971.3568.6969.8169.70650,800
Mar 25, 202571.5672.0470.4371.2271.10502,400
Mar 24, 202571.1272.1270.5371.1571.03549,200
Mar 21, 202571.2872.0571.0571.6471.52890,900
Mar 20, 202571.3772.2571.2272.0271.90388,600
Mar 19, 202571.9372.1570.7671.7671.64431,400
Mar 18, 202572.1572.6471.8672.1071.98384,800
Mar 17, 202571.3372.9371.3372.7072.58342,600
Mar 14, 202571.6672.2971.1971.8571.73286,200
Mar 13, 202570.1571.9070.0371.4971.37456,200
Mar 12, 2025 0.12 Dividend
Mar 12, 202570.9971.6070.2071.1070.98441,600
Mar 11, 202572.9973.1170.6371.1070.86473,500
Mar 10, 202570.1673.3370.1672.9372.691,401,200
Mar 7, 202569.3271.7968.8270.6470.41606,200
Mar 6, 202568.6769.5068.0169.3869.15437,600
Mar 5, 202568.3769.6568.3769.4769.24442,600
Mar 4, 202568.9469.7768.1769.6169.38496,300
Mar 3, 202569.7670.7768.3868.7368.50459,400
Feb 28, 202569.5869.9668.4769.8469.61593,900
Feb 27, 202570.7573.4468.9368.9468.71696,400
Feb 26, 202568.9069.4167.6668.2968.06662,300
Feb 25, 202568.5768.9267.6768.5168.28421,600
Feb 24, 202569.4969.6368.4968.6368.40452,400
Feb 21, 202569.8569.8567.8468.8268.59518,400
Feb 20, 202567.6969.9767.6669.2969.06945,000
Feb 19, 202566.3066.5065.4166.0365.81468,000
Feb 18, 202563.2065.6563.1865.5065.28485,300
Feb 14, 202563.2163.9762.9163.1562.94302,900
Feb 13, 202564.0264.1262.2762.8962.68446,900
Feb 12, 202562.3163.5862.2763.3763.16413,200
Feb 11, 202563.3964.3863.1963.4463.23330,600
Feb 10, 202564.3065.0363.6263.9563.74529,300
Feb 7, 202564.2164.4063.4064.0263.81361,200
Feb 6, 202565.0966.0164.0764.2164.00377,900
Feb 5, 202563.3364.6463.3364.3864.17486,100
Feb 4, 202562.1263.3961.9362.7062.49409,800
Feb 3, 202563.0263.9862.3862.4762.26495,500
Jan 31, 202564.1164.9863.3564.1563.94734,200
Jan 30, 202564.0164.5763.5264.2564.04511,400
Jan 29, 202562.5563.6562.5563.3963.18472,700
Jan 28, 202564.3764.4261.5862.5162.30550,200
Jan 27, 202565.4166.1763.8664.6164.40768,600
Jan 24, 202565.1666.0664.9965.2865.06466,600
Jan 23, 202564.3465.6664.2465.5265.30547,300
Jan 22, 202566.2266.6764.4564.4564.24686,000
Jan 21, 202567.6367.8166.3966.4566.23483,700
Jan 17, 202567.8868.1466.9367.1066.88565,300
Jan 16, 202567.3368.1167.2167.6167.39400,100
Jan 15, 202568.1968.3667.2467.2467.02616,400
Jan 14, 202566.6267.3265.7066.1065.88498,100
Jan 13, 202565.5667.2865.4566.4766.25805,700
Jan 10, 202566.5466.7765.0265.7365.51589,900
Jan 8, 202569.1369.2667.9568.5668.33514,800
Jan 7, 202569.0169.9668.7669.9269.69632,500
Jan 6, 202569.2970.3868.7768.8368.60680,900
Jan 3, 202569.5569.8368.4968.9168.68698,700
Jan 2, 202568.6169.6668.1469.1368.90436,100
Dec 31, 202468.8369.0267.3667.7267.50917,700
Dec 30, 202468.1068.6767.0168.4468.21472,800
Dec 27, 202468.7769.2767.3667.9167.691,152,800
Dec 26, 202470.2770.2968.9869.2569.02443,400
Dec 24, 202470.5170.5169.4670.2570.02468,600
Dec 23, 202469.4769.4867.7268.7568.52848,700
Dec 20, 202466.3568.7366.3567.5267.301,937,400
Dec 19, 202467.4669.0467.1067.1266.901,398,100
Dec 18, 202471.4771.7067.1867.1966.97999,800
Dec 17, 202473.1173.6671.2871.4771.23804,600
Dec 16, 202472.9874.8672.6873.0772.83980,300
Dec 13, 202474.0074.2271.7772.5072.261,595,200
Dec 12, 202476.7576.9673.6074.2073.952,471,700
Dec 11, 202479.0180.4078.8780.1979.92608,300
Dec 10, 202478.4979.6178.0179.3779.11461,800
Dec 9, 202479.4980.2878.2778.5578.29373,500
Dec 6, 202478.8379.1578.0378.9978.73427,800
Dec 5, 202478.3079.0077.4778.2077.94530,600
Dec 4, 202479.6380.2178.4878.7578.49333,500
Dec 3, 202481.4481.5279.5379.5879.32523,900
Dec 2, 202481.5082.3280.4381.7181.44359,100
Nov 29, 202481.5082.1681.2681.6281.35216,500
Nov 27, 202481.3282.0981.1581.5981.32310,600
Nov 26, 202481.5481.8680.6581.1380.86287,000
Nov 25, 202481.6183.1781.6182.0281.75507,400
Nov 22, 202480.6581.3280.3880.7480.47513,500
Nov 21, 202479.2280.5278.9280.0879.81364,800
Nov 20, 2024 0.12 Dividend
Nov 20, 202478.7979.5178.7979.3879.12240,500
Nov 19, 202478.6079.5778.3979.3678.98415,300
Nov 18, 202478.8879.6878.2879.4079.02522,900
Nov 15, 202479.9280.0078.8779.0178.63299,300
Nov 14, 202479.6580.4479.0779.4979.11404,300
Nov 13, 202480.6480.6479.1479.2278.84431,800
Nov 12, 202483.6283.6279.4479.5279.14772,900
Nov 11, 202483.9284.3083.0783.8483.44596,200
Nov 8, 202482.8083.6182.8083.1382.73543,500
Nov 7, 202481.6383.8580.7983.0582.65689,600
Nov 6, 202480.2882.4180.1281.9281.53775,500
Nov 5, 202480.6182.0680.3981.8681.47381,600
Nov 4, 202479.3981.0579.0080.8680.47406,500
Nov 1, 202479.4880.0378.4778.7178.33420,200
Oct 31, 202480.2180.4278.9779.0278.64414,600
Oct 30, 202481.4182.3980.1280.1579.76369,700
Oct 29, 202480.8181.0780.1980.9980.60333,500
Oct 28, 202480.9681.8880.2481.4481.05429,500
Oct 25, 202478.2679.5277.8378.8778.49323,800
Oct 24, 202478.5978.7577.7677.9977.61601,400
Oct 23, 202479.0379.4977.9878.4978.11249,800
Oct 22, 202480.0480.0478.5279.3378.95264,200
Oct 21, 202479.1980.5378.9580.2579.86524,900
Oct 18, 202477.4478.3376.7778.3177.93443,700
Oct 17, 202478.8978.8977.1877.2776.90368,900
Oct 16, 202477.7678.8077.4478.7978.41374,200
Oct 15, 202477.4477.6176.4477.0276.65460,400
Oct 14, 202476.1677.0475.5676.9076.53249,100
Oct 11, 202474.8676.2874.8676.0075.63276,400
Oct 10, 202475.5475.6374.5575.0674.70418,600
Oct 9, 202475.2176.5874.7675.9275.55358,300
Oct 8, 202475.9276.1075.1975.2774.91359,100
Oct 7, 202475.7476.3175.4275.9075.53249,400
Oct 4, 202475.7076.1875.1176.0675.69241,700
Oct 3, 202476.1276.1875.3475.5275.16333,200
Oct 2, 202475.9976.5175.4976.2075.83359,700
Oct 1, 202476.7776.9775.7676.6576.28310,800
Sep 30, 202477.5377.5876.4676.9476.57630,000
Sep 27, 202477.7778.2777.1677.4777.10227,000
Sep 26, 202477.4777.8477.0177.0676.69560,800
Sep 25, 202475.7176.9575.5076.6776.30293,600
Sep 24, 202476.2176.3275.5475.6675.30259,900
Sep 23, 202475.6076.1575.1575.6675.30303,200
Sep 20, 202475.0075.8374.9475.5375.17878,600
Sep 19, 202475.9775.9774.1474.8674.50341,200
Sep 18, 202475.4676.6874.7875.3675.00292,200
Sep 17, 202474.8976.7974.8975.5775.21284,800
Sep 16, 202475.7575.7574.1175.0674.70389,900
Sep 13, 202475.1876.3074.4975.9375.56311,400
Sep 12, 202473.4374.2972.8874.2473.88285,900
Sep 11, 202472.9573.9572.7173.7073.35250,900
Sep 10, 202472.0472.6971.6572.5672.21209,100
Sep 9, 202472.4672.7471.8272.0171.66266,600
Sep 6, 202473.9373.9372.3572.8072.45162,400
Sep 5, 202473.4974.0473.0173.6873.33181,600
Sep 4, 202472.2373.5472.1172.9372.58200,300
Sep 3, 202473.5273.9672.1172.7272.37312,200
Aug 30, 202474.4174.6873.0374.5374.17249,000
Aug 29, 202474.0074.5573.2473.9673.60355,200
Aug 28, 202474.2174.6673.5273.5373.18302,400
Aug 27, 202474.1974.7273.6874.3874.02266,700
Aug 26, 202474.9875.4874.6874.7074.34236,400
Aug 23, 202473.1674.9472.9074.6674.30292,300
Aug 22, 202473.0973.2172.2772.5272.17273,300
Aug 21, 202472.3473.7172.3473.1372.78325,200
Aug 20, 2024 0.12 Dividend
Aug 20, 202473.9174.2072.5872.7872.43266,400
Aug 19, 202473.7774.3973.3374.2973.81174,300
Aug 16, 202473.6974.0473.2773.7573.28216,800
Aug 15, 202473.4974.4473.0573.7073.23241,300
Aug 14, 202473.0273.1272.1972.7272.25256,800
Aug 13, 202472.6672.9572.1772.7072.23193,100
Aug 12, 202471.2471.7971.0071.7171.25270,000
Aug 9, 202473.3573.3571.6472.5172.04319,100
Aug 8, 202472.9673.7172.0073.1872.71348,900
Aug 7, 202476.1876.3772.1872.4972.02645,300
Aug 6, 202473.2374.5672.8073.9473.46353,200
Aug 5, 202471.3773.8170.5572.7772.30590,800
Aug 2, 202475.7276.4774.5175.4174.93387,900
Aug 1, 202477.2178.0875.7476.7576.26468,500
Jul 31, 202477.1278.5176.5977.6477.14658,000
Jul 30, 202476.1577.1575.7676.5476.05372,600
Jul 29, 202477.3577.7975.5076.2675.77404,400
Jul 26, 202477.3278.3276.8878.1677.66398,500
Jul 25, 202476.2276.9975.4476.0975.60401,500
Jul 24, 202476.2478.2876.2476.6476.15573,500
Jul 23, 202475.0976.9474.9376.2275.73323,600
Jul 22, 202474.7075.5473.5975.2174.73485,400
Jul 19, 202475.0775.0973.5773.9373.46301,300
Jul 18, 202475.4876.4474.4675.0574.57266,400
Jul 17, 202475.5377.0675.3675.4174.93365,800
Jul 16, 202473.1876.0872.9976.0475.55564,900
Jul 15, 202473.9274.1372.8372.9672.49505,600
Jul 12, 202474.8276.0474.6575.2374.75470,500
Jul 11, 202473.5074.6173.1973.9973.51422,500
Jul 10, 202471.0672.1070.7071.9471.48304,900
Jul 9, 202471.0971.8070.5370.6170.16489,300
Jul 8, 202470.9171.7470.7471.1370.67424,800
Jul 5, 202470.6171.3670.2670.8370.37359,000
Jul 3, 202469.7071.1869.6570.4369.98330,900
Jul 2, 202468.8869.9568.6969.2868.83544,700
Jul 1, 202471.6871.8968.8869.2068.76435,900
Jun 28, 202474.3474.6171.0571.7071.242,307,100
Jun 27, 202472.8674.1572.2674.0973.61339,300
Jun 26, 202472.8473.2572.4273.0372.56346,100
Jun 25, 202472.9273.2172.2273.1472.67619,300
Jun 24, 202472.7673.9672.5573.0272.55563,900
Jun 21, 202470.8772.6170.1572.3571.891,017,300
Jun 20, 202472.1372.3769.4970.9070.44826,000
Jun 18, 202472.9174.1772.6373.1072.63476,800
Jun 17, 202473.5673.9272.7773.2872.81339,300
Jun 14, 202474.0874.2173.1973.9073.43315,200
Jun 13, 202474.9775.1974.1974.6174.13305,300
Jun 12, 202475.7876.8675.2975.4474.96515,200
Jun 11, 202473.8973.8973.0473.7973.32316,400
Jun 10, 202473.3675.0673.1374.5374.05298,600
Jun 7, 202473.8474.9473.5873.9573.47467,200

Related Tickers

ENLT Enlight Renewable Energy Ltd
19.70
-0.05%
 
CWEN Clearway Energy, Inc.
30.51
+0.76%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
8.44
+1.20%
 
RNW ReNew Energy Global Plc
6.90
+2.37%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.39
-0.27%
 
CWEN-A Clearway Energy, Inc.
28.55
+0.99%
 
BEP-PA Brookfield Renewable Partners L.P.
17.02
-0.68%
 
XIFR XPLR Infrastructure, LP
8.91
+2.89%
 
RAMPF Polaris Renewable Energy Inc.
8.51
0.00%
 
BEP Brookfield Renewable Partners L.P.
23.96
+0.46%