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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$53.62$57.98133,700——
2016-12-29$53.71$58.08129,100——
2016-12-28$53.30$57.64118,700——
2016-12-27$53.43$57.78154,300——
2016-12-23$52.72$57.01184,300——
2016-12-22$52.47$56.74154,600——
2016-12-21$52.34$56.60215,000——
2016-12-20$52.49$56.76276,900——
2016-12-19$52.47$56.74336,200——
2016-12-16$51.06$55.22392,800——
2016-12-15$50.92$55.06172,100——
2016-12-14$50.57$54.69134,900——
2016-12-13$51.53$55.72195,800——
2016-12-12$50.69$54.82103,500——
2016-12-09$50.17$54.25163,100——
2016-12-08$49.72$53.77152,400——
2016-12-07$49.10$53.10128,600——
2016-12-06$47.98$51.89115,600——
2016-12-05$48.01$51.92133,200——
2016-12-02$47.33$51.1897,300——
2016-12-01$46.77$50.58127,700——
2016-11-30$47.83$51.72134,500——
2016-11-29$48.83$52.8098,700——
2016-11-28$48.78$52.75123,800——
2016-11-25$48.43$52.3752,900——
2016-11-23$48.19$52.1195,800——
2016-11-22$48.03$51.94113,100——
2016-11-21$47.00$50.8394,400——
2016-11-18$46.94$50.76133,000——
2016-11-17$46.35$50.12196,800——
2016-11-16$46.17$49.85118,000——
2016-11-15$46.78$50.51142,900——
2016-11-14$46.77$50.50157,900——
2016-11-11$46.67$50.39221,100——
2016-11-10$46.01$49.68213,300——
2016-11-09$47.07$50.82239,500——
2016-11-08$47.46$51.25252,600——
2016-11-07$48.47$52.34152,900——
2016-11-04$47.47$51.26131,500——
2016-11-03$47.49$51.28125,200——
2016-11-02$46.80$50.53156,200——
2016-11-01$47.94$51.76232,100——
2016-10-31$48.23$52.08198,200——
2016-10-28$47.06$50.8198,400——
2016-10-27$46.85$50.59177,100——
2016-10-26$46.70$50.42126,000——
2016-10-25$47.29$51.0659,100——
2016-10-24$47.44$51.2264,400——
2016-10-21$47.22$50.9973,600——
2016-10-20$47.66$51.4656,200——
2016-10-19$47.78$51.5972,200——
2016-10-18$48.02$51.85129,200——
2016-10-17$47.30$51.07116,200——
2016-10-14$46.96$50.7189,500——
2016-10-13$47.41$51.19152,600——
2016-10-12$47.11$50.87176,300——
2016-10-11$46.68$50.40132,600——
2016-10-10$47.47$51.26176,900——
2016-10-07$46.59$50.31198,800——
2016-10-06$47.11$50.87228,500——
2016-10-05$47.25$51.02163,400——
2016-10-04$47.34$51.12176,800——
2016-10-03$48.33$52.18123,400——
2016-09-30$48.41$52.27293,500——
2016-09-29$47.59$51.39352,300——
2016-09-28$49.76$53.73126,300——
2016-09-27$49.63$53.59171,600——
2016-09-26$49.17$53.09148,100——
2016-09-23$50.17$54.1780,400——
2016-09-22$50.03$54.02167,100——
2016-09-21$49.49$53.44155,900——
2016-09-20$49.17$53.0994,200——
2016-09-19$49.14$53.06120,100——
2016-09-16$48.78$52.67454,400——
2016-09-15$48.15$51.99147,100——
2016-09-14$47.67$51.47194,100——
2016-09-13$47.99$51.82136,500——
2016-09-12$49.11$53.03153,900——
2016-09-09$48.93$52.83109,900——
2016-09-08$50.87$54.93300,100——
2016-09-07$49.30$53.2399,200——
2016-09-06$49.01$52.92144,800——
2016-09-02$49.04$52.9576,500——
2016-09-01$48.52$52.39113,800——
2016-08-31$48.40$52.26155,400——
2016-08-30$48.61$52.4996,400——
2016-08-29$48.73$52.6296,400——
2016-08-26$48.37$52.2392,500——
2016-08-25$48.80$52.6990,900——
2016-08-24$48.58$52.45104,500——
2016-08-23$48.63$52.5199,900——
2016-08-22$48.30$52.15105,700——
2016-08-19$48.09$51.93139,900——
2016-08-18$48.39$52.2585,400——
2016-08-17$47.74$51.55151,900——
2016-08-16$47.23$51.00102,700——
2016-08-15$47.90$51.72170,500——
2016-08-12$47.61$51.4191,100——
2016-08-11$47.77$51.50199,600——
2016-08-10$47.83$51.5795,000——
2016-08-09$48.16$51.92139,100——
2016-08-08$48.08$51.84122,300——
2016-08-05$47.83$51.57207,700——
2016-08-04$47.56$51.28195,500——
2016-08-03$48.40$52.18374,200——
2016-08-02$45.75$49.33148,700——
2016-08-01$45.80$49.38129,100——
2016-07-29$45.64$49.21127,900——
2016-07-28$45.51$49.0797,300——
2016-07-27$45.12$48.6596,100——
2016-07-26$45.45$49.0096,300——
2016-07-25$45.29$48.83110,400——
2016-07-22$45.10$48.6351,700——
2016-07-21$44.75$48.2582,200——
2016-07-20$44.66$48.1561,800——
2016-07-19$44.77$48.2772,700——
2016-07-18$45.14$48.67112,200——
2016-07-15$44.86$48.37130,100——
2016-07-14$44.67$48.16148,600——
2016-07-13$44.54$48.02105,100——
2016-07-12$44.16$47.61138,500——
2016-07-11$43.94$47.37129,700——
2016-07-08$43.92$47.35142,900——
2016-07-07$43.26$46.64105,700——
2016-07-06$43.19$46.57128,300——
2016-07-05$43.51$46.91238,700——
2016-07-01$43.76$47.18103,900——
2016-06-30$43.76$47.18156,800——
2016-06-29$42.99$46.35137,600——
2016-06-28$42.46$45.78193,700——
2016-06-27$41.35$44.58195,000——
2016-06-24$41.71$44.97392,200——
2016-06-23$43.35$46.74123,100——
2016-06-22$42.93$46.2985,500——
2016-06-21$43.22$46.6084,700——
2016-06-20$43.32$46.71172,800——
2016-06-17$42.65$45.98238,700——
2016-06-16$42.64$45.97147,500——
2016-06-15$43.14$46.51111,400——
2016-06-14$42.99$46.35200,300——
2016-06-13$42.87$46.22227,800——
2016-06-10$43.13$46.50123,900——
2016-06-09$43.98$47.42111,700——
2016-06-08$44.26$47.72104,700——
2016-06-07$44.45$47.9299,100——
2016-06-06$44.33$47.80164,100——
2016-06-03$43.66$47.0776,700——
2016-06-02$43.50$46.90104,600——
2016-06-01$43.56$46.97100,400——
2016-05-31$43.61$47.02141,800——
2016-05-27$43.38$46.7773,500——
2016-05-26$43.29$46.6788,100——
2016-05-25$43.39$46.78116,600——
2016-05-24$43.74$47.16178,300——
2016-05-23$42.98$46.34186,200——
2016-05-20$42.55$45.88102,300——
2016-05-19$42.26$45.5676,200——
2016-05-18$41.75$45.01135,300——
2016-05-17$42.06$45.35195,800——
2016-05-16$42.70$46.04127,800——
2016-05-13$42.63$45.89112,600——
2016-05-12$42.61$45.8788,700——
2016-05-11$42.54$45.79116,000——
2016-05-10$43.47$46.79135,400——
2016-05-09$42.98$46.26173,500——
2016-05-06$43.03$46.32185,900——
2016-05-05$43.81$47.16200,100——
2016-05-04$43.41$46.73135,800——
2016-05-03$43.13$46.43168,600——
2016-05-02$43.75$47.09134,600——
2016-04-29$43.40$46.72100,000——
2016-04-28$43.58$46.91130,700——
2016-04-27$43.79$47.14142,100——
2016-04-26$43.66$47.0074,700——
2016-04-25$43.00$46.2970,900——
2016-04-22$43.20$46.50115,000——
2016-04-21$42.63$45.89172,900——
2016-04-20$42.53$45.7864,000——
2016-04-19$42.93$46.2199,100——
2016-04-18$42.75$46.02102,100——
2016-04-15$41.85$45.0585,800——
2016-04-14$41.74$44.9383,900——
2016-04-13$41.30$44.46133,600——
2016-04-12$41.05$44.1995,700——
2016-04-11$40.24$43.3188,600——
2016-04-08$40.52$43.6279,100——
2016-04-07$40.42$43.51172,500——
2016-04-06$40.78$43.90162,400——
2016-04-05$41.09$44.23193,300——
2016-04-04$41.11$44.25119,400——
2016-04-01$41.67$44.85107,900——
2016-03-31$41.24$44.39107,100——
2016-03-30$40.83$43.95130,500——
2016-03-29$41.56$44.74180,000——
2016-03-28$40.24$43.3180,300——
2016-03-24$40.44$43.5362,700——
2016-03-23$40.38$43.4796,400——
2016-03-22$40.69$43.8071,100——
2016-03-21$40.77$43.88180,500——
2016-03-18$41.07$44.21234,600——
2016-03-17$40.75$43.86102,200——
2016-03-16$39.84$42.88126,800——
2016-03-15$39.67$42.70153,500——
2016-03-14$39.51$42.53255,600——
2016-03-11$40.91$44.04124,800——
2016-03-10$40.49$43.25215,600——
2016-03-09$40.08$42.81197,700——
2016-03-08$39.49$42.18208,900——
2016-03-07$39.47$42.16198,700——
2016-03-04$40.18$42.92235,500——
2016-03-03$39.45$42.14196,800——
2016-03-02$39.20$41.87267,500——
2016-03-01$38.68$41.32211,700——
2016-02-29$38.16$40.76287,500——
2016-02-26$38.76$41.40242,400——
2016-02-25$38.97$41.63191,500——
2016-02-24$38.00$40.59273,800——
2016-02-23$36.75$39.25147,500——
2016-02-22$36.89$39.40124,900——
2016-02-19$36.45$38.93176,300——
2016-02-18$36.35$38.83202,800——
2016-02-17$36.25$38.72298,600——
2016-02-16$35.32$37.73172,100——
2016-02-12$35.64$38.07132,000——
2016-02-11$35.10$37.49139,700——
2016-02-10$35.47$37.89173,200——
2016-02-09$35.58$38.01286,300——
2016-02-08$35.10$37.49138,900——
2016-02-05$34.91$37.29216,500——
2016-02-04$35.08$37.4776,300——
2016-02-03$34.94$37.32104,900——
2016-02-02$34.44$36.79204,900——
2016-02-01$34.71$37.08139,800——
2016-01-29$35.40$37.81191,900——
2016-01-28$34.56$36.92119,000——
2016-01-27$33.48$35.76148,700——
2016-01-26$34.19$36.52135,700——
2016-01-25$33.29$35.56112,700——
2016-01-22$34.56$36.92133,300——
2016-01-21$33.38$35.66185,200——
2016-01-20$33.62$35.91155,000——
2016-01-19$33.84$36.15136,500——
2016-01-15$33.64$35.93116,000——
2016-01-14$34.65$37.01201,300——
2016-01-13$34.24$36.57115,900——
2016-01-12$35.21$37.61139,700——
2016-01-11$35.89$38.34168,700——
2016-01-08$35.38$37.79167,500——
2016-01-07$35.36$37.77208,200——
2016-01-06$35.63$38.06208,600——
2016-01-05$35.23$37.63152,700——
2016-01-04$35.15$37.55218,100——