Ormat Technologies, Inc. Common Stock (ORA)

Historical Prices For Ormat Technologies, Inc. Common Stock (ORA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	104.75	105.32	103.78	104.68	339,365	104.68
10/22/2025	106.06	106.64	102.29	104.12	671,344	104.12
10/21/2025	108.49	108.49	104.82	105.46	606,857	105.46
10/20/2025	109.35	110.03	109.01	109.85	499,637	109.85
10/17/2025	109.24	111.03	108.21	108.69	1,033,910	108.69
10/16/2025	109.88	111.08	109.08	110.44	745,373	110.44
10/15/2025	109.14	109.91	107.79	109.21	820,421	109.21
10/14/2025	106.51	109.10	105.31	108.23	524,528	108.23
10/13/2025	105.50	107.31	105.50	107.29	529,345	107.29
10/10/2025	106.78	107.61	103.76	103.96	724,227	103.96
10/09/2025	107.45	107.45	105.66	106.64	579,043	106.64
10/08/2025	105.80	107.59	105.17	106.95	630,931	106.95
10/07/2025	103.97	105.42	103.36	104.82	613,661	104.82
10/06/2025	101.83	104.34	101.83	104.13	703,714	104.13
10/03/2025	100.45	101.64	100.10	101.30	519,530	101.30
10/02/2025	99.27	101.08	98.79	99.93	453,231	99.93
10/01/2025	95.61	101.15	95.57	100.32	934,182	100.32
9/30/2025	96.50	96.92	95.40	96.25	519,143	96.25
9/29/2025	95.00	95.79	94.33	95.56	488,011	95.56
9/26/2025	93.50	94.98	93.28	94.87	415,719	94.87
9/25/2025	92.89	93.82	92.43	93.71	463,913	93.71
9/24/2025	93.51	94.24	92.75	92.84	334,158	92.84
9/23/2025	92.35	93.84	91.99	93.78	407,169	93.78
9/22/2025	92.40	92.97	91.64	92.67	497,212	92.67
9/19/2025	93.79	93.98	92.24	92.49	1,097,554	92.49
9/18/2025	92.43	94.74	92.43	94.00	503,244	94.00
9/17/2025	92.37	94.01	92.09	92.54	828,987	92.54
9/16/2025	91.69	92.24	90.97	91.05	359,082	91.05
9/15/2025	91.33	92.30	90.77	91.75	380,445	91.75
9/12/2025	91.56	91.98	90.99	91.45	250,513	91.45
9/11/2025	90.88	92.53	90.80	91.92	394,898	91.92
9/10/2025	90.57	91.57	90.31	91.05	423,884	91.05
9/09/2025	90.42	90.58	89.70	90.26	379,105	90.26
9/08/2025	91.72	91.72	90.25	90.62	404,707	90.62
9/05/2025	92.31	92.61	90.04	91.10	369,907	91.10
9/04/2025	90.56	91.72	90.46	91.70	395,782	91.70
9/03/2025	91.05	91.41	90.29	91.17	482,731	91.17
9/02/2025	89.95	90.97	89.08	90.97	608,682	90.97
8/29/2025	92.94	93.47	91.76	91.89	737,659	91.89
8/28/2025	92.36	93.20	92.17	92.97	440,045	92.97
8/27/2025	91.38	92.41	91.38	92.31	562,036	92.31
8/26/2025	92.10	92.45	90.23	91.58	796,131	91.58
8/25/2025	94.86	94.86	92.30	92.65	541,548	92.65
8/22/2025	93.37	95.36	93.04	94.85	584,708	94.85
8/21/2025	91.68	92.83	91.52	92.60	340,429	92.60
8/20/2025	92.85	93.26	91.70	92.28	572,974	92.28
8/19/2025	91.75	92.91	91.09	92.79	795,086	92.67
8/18/2025	90.22	92.07	90.03	92.02	942,642	91.90
8/15/2025	88.13	90.11	87.33	89.75	604,995	89.63
8/14/2025	89.63	89.63	88.23	88.36	507,413	88.25
8/13/2025	89.60	89.87	88.92	89.49	517,440	89.37
8/12/2025	88.05	88.88	87.42	88.87	473,033	88.76
8/11/2025	86.93	87.69	86.25	87.55	475,535	87.44
8/08/2025	87.61	88.14	86.08	86.68	405,375	86.57
8/07/2025	85.01	87.41	84.67	87.33	711,219	87.22
8/06/2025	84.43	85.38	84.13	85.20	792,304	85.09
8/05/2025	85.60	86.35	84.61	85.23	843,939	85.12
8/04/2025	88.07	88.84	87.98	88.38	447,711	88.27
8/01/2025	89.41	89.76	87.95	88.71	442,446	88.60
7/31/2025	88.43	90.27	88.43	89.41	470,450	89.29
7/30/2025	89.03	90.67	88.84	89.43	584,839	89.31
7/29/2025	88.36	88.68	87.61	88.15	413,779	88.04
7/28/2025	89.28	89.35	88.39	88.39	347,167	88.28
7/25/2025	89.25	89.56	88.98	89.48	311,548	89.36
7/24/2025	88.96	89.96	88.90	89.09	445,982	88.97