NYSE:ORA | Historical Stock Price | ORMAT TECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.94$22.92$37.70$62.00$101.98$167.722004-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.28$20.23102,900——
2012-12-28$19.19$20.13100,700——
2012-12-27$19.46$20.4289,200——
2012-12-26$19.57$20.5359,300——
2012-12-24$19.64$20.6134,900——
2012-12-21$19.75$20.72165,700——
2012-12-20$19.99$20.97112,700——
2012-12-19$20.37$21.3797,900——
2012-12-18$20.49$21.5078,100——
2012-12-17$20.34$21.34272,000——
2012-12-14$19.23$20.18100,100——
2012-12-13$19.70$20.6766,000——
2012-12-12$19.61$20.57129,100——
2012-12-11$19.34$20.29101,900——
2012-12-10$18.90$19.8379,000——
2012-12-07$18.30$19.2035,700——
2012-12-06$18.37$19.2726,400——
2012-12-05$18.40$19.3062,500——
2012-12-04$18.28$19.1842,300——
2012-12-03$18.10$18.9969,700——
2012-11-30$18.42$19.3389,300——
2012-11-29$18.34$19.24108,500——
2012-11-28$17.88$18.76100,700——
2012-11-27$17.16$18.0066,300——
2012-11-26$17.43$18.2980,900——
2012-11-23$17.64$18.5150,500——
2012-11-21$17.18$18.0243,000——
2012-11-20$17.04$17.88190,400——
2012-11-19$17.45$18.31174,800——
2012-11-16$16.95$17.7875,100——
2012-11-15$17.11$17.95111,100——
2012-11-14$17.48$18.34130,200——
2012-11-13$18.02$18.91110,800——
2012-11-12$18.04$18.9398,000——
2012-11-09$18.14$19.0380,400——
2012-11-08$18.40$19.30117,500——
2012-11-07$18.56$19.47266,400——
2012-11-06$20.01$20.99142,600——
2012-11-05$19.25$20.2043,400——
2012-11-02$19.28$20.2369,600——
2012-11-01$19.35$20.3084,000——
2012-10-31$19.03$19.9765,600——
2012-10-26$18.80$19.7242,100——
2012-10-25$18.78$19.7031,000——
2012-10-24$18.79$19.7128,100——
2012-10-23$18.75$19.6745,800——
2012-10-22$18.70$19.6242,100——
2012-10-19$18.74$19.66208,600——
2012-10-18$19.66$20.6350,900——
2012-10-17$19.70$20.6723,200——
2012-10-16$19.58$20.5468,800——
2012-10-15$19.56$20.5233,700——
2012-10-12$19.05$19.9956,400——
2012-10-11$19.49$20.4532,500——
2012-10-10$19.37$20.3232,300——
2012-10-09$19.11$20.0553,300——
2012-10-08$18.99$19.9226,300——
2012-10-05$19.07$20.0135,800——
2012-10-04$18.79$19.7161,200——
2012-10-03$18.60$19.5148,100——
2012-10-02$18.57$19.4868,100——
2012-10-01$18.58$19.4950,500——
2012-09-28$18.75$19.6738,400——
2012-09-27$19.02$19.96127,400——
2012-09-26$18.59$19.5067,700——
2012-09-25$19.09$20.0384,500——
2012-09-24$19.27$20.2260,000——
2012-09-21$19.11$20.05114,300——
2012-09-20$19.00$19.9336,400——
2012-09-19$18.98$19.9160,500——
2012-09-18$18.93$19.8655,200——
2012-09-17$19.17$20.1135,300——
2012-09-14$19.42$20.3868,400——
2012-09-13$19.51$20.4770,400——
2012-09-12$18.95$19.88115,200——
2012-09-11$19.15$20.0941,000——
2012-09-10$18.95$19.8856,400——
2012-09-07$18.91$19.8447,400——
2012-09-06$18.96$19.8973,400——
2012-09-05$18.78$19.7067,600——
2012-09-04$18.91$19.8479,100——
2012-08-31$18.99$19.92119,400——
2012-08-30$19.46$20.4265,500——
2012-08-29$19.83$20.8154,800——
2012-08-28$19.91$20.8987,600——
2012-08-27$19.99$20.9751,600——
2012-08-24$20.17$21.1663,400——
2012-08-23$20.32$21.3232,200——
2012-08-22$20.72$21.7461,900——
2012-08-21$20.81$21.8389,000——
2012-08-20$20.86$21.89134,300——
2012-08-17$20.21$21.20113,000——
2012-08-16$19.91$20.8953,600——
2012-08-15$19.75$20.7276,700——
2012-08-14$19.44$20.4054,400——
2012-08-13$19.39$20.3477,300——
2012-08-10$19.64$20.6156,100——
2012-08-09$20.06$21.0071,700——
2012-08-08$19.96$20.9080,100——
2012-08-07$20.18$21.1392,500——
2012-08-06$20.29$21.25119,200——
2012-08-03$19.89$20.83214,600——
2012-08-02$19.69$20.62317,400——
2012-08-01$17.61$18.44220,300——
2012-07-31$18.00$18.85234,800——
2012-07-30$17.96$18.81114,600——
2012-07-27$17.98$18.83122,300——
2012-07-26$17.88$18.7269,900——
2012-07-25$17.75$18.59120,200——
2012-07-24$17.92$18.76111,100——
2012-07-23$18.37$19.24139,100——
2012-07-20$18.59$19.47178,100——
2012-07-19$18.91$19.8081,000——
2012-07-18$19.19$20.0974,900——
2012-07-17$19.19$20.09163,700——
2012-07-16$19.34$20.25146,500——
2012-07-13$19.26$20.1762,700——
2012-07-12$19.15$20.05145,200——
2012-07-11$19.02$19.92111,600——
2012-07-10$18.81$19.70177,200——
2012-07-09$19.32$20.23305,300——
2012-07-06$20.87$21.8567,600——
2012-07-05$21.16$22.1670,300——
2012-07-03$21.41$22.4272,000——
2012-07-02$21.47$22.48198,600——
2012-06-29$21.39$22.4073,100——
2012-06-28$20.87$21.85156,100——
2012-06-27$21.07$22.06167,300——
2012-06-26$21.11$22.1072,500——
2012-06-25$21.22$22.2271,100——
2012-06-22$21.67$22.69248,000——
2012-06-21$20.84$21.82156,700——
2012-06-20$20.92$21.9183,600——
2012-06-19$20.90$21.8886,900——
2012-06-18$20.58$21.55255,300——
2012-06-15$21.47$22.48143,400——
2012-06-14$20.99$21.98128,700——
2012-06-13$20.46$21.4295,700——
2012-06-12$20.62$21.59103,300——
2012-06-11$20.32$21.28126,400——
2012-06-08$20.78$21.7654,200——
2012-06-07$20.77$21.75135,800——
2012-06-06$21.04$22.0394,700——
2012-06-05$20.26$21.2155,600——
2012-06-04$20.05$20.9996,900——
2012-06-01$19.81$20.7474,500——
2012-05-31$20.31$21.27225,400——
2012-05-30$20.11$21.0671,600——
2012-05-29$20.45$21.4199,400——
2012-05-25$20.34$21.3058,900——
2012-05-24$20.51$21.4876,900——
2012-05-23$20.57$21.54112,000——
2012-05-22$20.64$21.61142,500——
2012-05-21$20.88$21.86149,000——
2012-05-18$20.72$21.70159,500——
2012-05-17$20.69$21.66200,100——
2012-05-16$20.75$21.69176,200——
2012-05-15$21.19$22.15247,000——
2012-05-14$22.00$22.99272,600——
2012-05-11$21.32$22.28216,000——
2012-05-10$21.04$21.99282,800——
2012-05-09$20.69$21.62655,600——
2012-05-08$19.17$20.03175,300——
2012-05-07$19.01$19.87151,000——
2012-05-04$18.77$19.62122,500——
2012-05-03$19.42$20.30151,100——
2012-05-02$19.76$20.65124,000——
2012-05-01$19.95$20.85187,900——
2012-04-30$19.77$20.66190,000——
2012-04-27$19.53$20.41156,200——
2012-04-26$19.25$20.12132,700——
2012-04-25$18.78$19.63108,800——
2012-04-24$18.28$19.1086,800——
2012-04-23$18.12$18.94166,600——
2012-04-20$18.24$19.0670,700——
2012-04-19$18.20$19.02127,100——
2012-04-18$18.23$19.05100,300——
2012-04-17$18.41$19.24105,100——
2012-04-16$18.18$19.00267,600——
2012-04-13$18.03$18.8494,100——
2012-04-12$18.47$19.3089,900——
2012-04-11$18.33$19.16119,800——
2012-04-10$18.21$19.03185,800——
2012-04-09$18.82$19.67131,400——
2012-04-05$19.34$20.21228,000——
2012-04-04$19.59$20.47147,300——
2012-04-03$20.23$21.14203,000——
2012-04-02$20.13$21.04140,800——
2012-03-30$20.15$21.06256,300——
2012-03-29$20.75$21.69161,800——
2012-03-28$21.03$21.98164,000——
2012-03-27$20.86$21.80155,300——
2012-03-26$20.87$21.81231,900——
2012-03-23$20.44$21.3686,000——
2012-03-22$20.37$21.29137,100——
2012-03-21$20.45$21.37150,100——
2012-03-20$20.59$21.52127,600——
2012-03-19$20.78$21.72254,700——
2012-03-16$20.52$21.44259,200——
2012-03-15$20.15$21.06116,500——
2012-03-14$20.14$21.05133,300——
2012-03-13$19.89$20.79109,300——
2012-03-12$19.70$20.5979,600——
2012-03-09$20.01$20.91116,300——
2012-03-08$19.78$20.6778,300——
2012-03-07$19.61$20.4994,100——
2012-03-06$19.49$20.37160,000——
2012-03-05$19.63$20.51181,800——
2012-03-02$19.35$20.22234,000——
2012-03-01$19.79$20.68179,000——
2012-02-29$20.24$21.15447,700——
2012-02-28$19.90$20.80311,500——
2012-02-27$19.87$20.77215,000——
2012-02-24$19.94$20.84297,500——
2012-02-23$19.18$20.04336,600——
2012-02-22$18.24$19.06305,300——
2012-02-21$18.14$18.96205,900——
2012-02-17$17.79$18.59127,300——
2012-02-16$17.73$18.5399,300——
2012-02-15$17.38$18.16137,300——
2012-02-14$17.47$18.26275,200——
2012-02-13$17.25$18.03151,500——
2012-02-10$17.11$17.88120,400——
2012-02-09$17.14$17.91152,300——
2012-02-08$16.85$17.61149,500——
2012-02-07$16.82$17.58237,200——
2012-02-06$16.75$17.50209,700——
2012-02-03$16.66$17.41204,600——
2012-02-02$16.25$16.98256,800——
2012-02-01$16.43$17.17263,800——
2012-01-31$16.25$16.98342,000——
2012-01-30$17.52$18.3184,700——
2012-01-27$17.88$18.69129,700——
2012-01-26$17.95$18.76216,500——
2012-01-25$17.93$18.74127,100——
2012-01-24$17.66$18.46101,500——
2012-01-23$17.62$18.41164,400——
2012-01-20$17.89$18.70138,800——
2012-01-19$17.95$18.76137,000——
2012-01-18$17.92$18.73262,900——
2012-01-17$17.85$18.65271,400——
2012-01-13$17.75$18.55175,500——
2012-01-12$18.15$18.97148,700——
2012-01-11$17.86$18.66184,800——
2012-01-10$17.97$18.78148,500——
2012-01-09$17.64$18.44168,800——
2012-01-06$17.90$18.7185,500——
2012-01-05$18.34$19.1760,100——
2012-01-04$18.44$19.2775,000——
2012-01-03$18.41$19.24140,600——