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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.52$82.52152,200——
2019-12-30$75.14$83.20108,100——
2019-12-27$74.51$82.5180,800——
2019-12-26$74.52$82.5279,000——
2019-12-24$74.89$82.9342,500——
2019-12-23$74.74$82.76116,700——
2019-12-20$76.36$84.55316,800——
2019-12-19$75.52$83.62328,500——
2019-12-18$76.87$85.12137,700——
2019-12-17$77.59$85.92152,500——
2019-12-16$77.34$85.64245,900——
2019-12-13$76.65$84.88227,300——
2019-12-12$76.20$84.38146,100——
2019-12-11$75.93$84.0889,400——
2019-12-10$75.67$83.7992,300——
2019-12-09$75.56$83.67129,900——
2019-12-06$76.73$84.96116,600——
2019-12-05$77.01$85.2775,200——
2019-12-04$76.68$84.91152,200——
2019-12-03$76.50$84.7198,300——
2019-12-02$76.95$85.21135,500——
2019-11-29$76.85$85.1059,200——
2019-11-27$77.57$85.8990,700——
2019-11-26$77.16$85.44127,600——
2019-11-25$77.01$85.27103,000——
2019-11-22$76.46$84.67126,700——
2019-11-21$76.00$84.1680,700——
2019-11-20$76.27$84.46160,400——
2019-11-19$76.57$84.79134,000——
2019-11-18$76.58$84.68110,900——
2019-11-15$76.45$84.5392,300——
2019-11-14$75.97$84.00165,200——
2019-11-13$75.64$83.64201,800——
2019-11-12$75.00$82.93151,800——
2019-11-11$75.05$82.98225,600——
2019-11-08$76.25$84.31144,800——
2019-11-07$76.87$85.00256,600——
2019-11-06$76.33$84.40193,800——
2019-11-05$76.08$84.12211,300——
2019-11-04$75.19$83.14263,500——
2019-11-01$76.48$84.57159,800——
2019-10-31$76.56$84.65196,500——
2019-10-30$77.31$85.48192,600——
2019-10-29$75.35$83.32172,800——
2019-10-28$74.29$82.14165,900——
2019-10-25$75.61$83.60192,200——
2019-10-24$76.04$84.08254,800——
2019-10-23$77.93$86.17160,500——
2019-10-22$77.40$85.58171,300——
2019-10-21$76.80$84.92199,100——
2019-10-18$75.67$83.67278,900——
2019-10-17$74.48$82.35134,800——
2019-10-16$74.10$81.93283,800——
2019-10-15$73.12$80.85110,400——
2019-10-14$73.08$80.81164,400——
2019-10-11$74.84$82.75163,600——
2019-10-10$74.09$81.92109,300——
2019-10-09$74.12$81.96113,400——
2019-10-08$73.40$81.16143,100——
2019-10-07$74.42$82.29264,800——
2019-10-04$75.05$82.98182,300——
2019-10-03$72.89$80.60175,100——
2019-10-02$72.99$80.71179,500——
2019-10-01$73.72$81.51109,600——
2019-09-30$74.29$82.14129,500——
2019-09-27$74.05$81.88143,900——
2019-09-26$74.90$82.82179,900——
2019-09-25$74.51$82.39128,700——
2019-09-24$73.64$81.43127,300——
2019-09-23$74.01$81.83162,500——
2019-09-20$73.21$80.95312,300——
2019-09-19$73.13$80.86183,100——
2019-09-18$73.61$81.39184,200——
2019-09-17$73.13$80.86185,200——
2019-09-16$72.09$79.71180,200——
2019-09-13$72.08$79.70312,900——
2019-09-12$72.44$80.10274,500——
2019-09-11$71.96$79.57360,000——
2019-09-10$71.22$78.75148,100——
2019-09-09$71.52$79.08201,200——
2019-09-06$71.98$79.59133,400——
2019-09-05$72.44$80.10292,800——
2019-09-04$72.19$79.82248,000——
2019-09-03$72.14$79.77191,400——
2019-08-30$74.27$82.12180,000——
2019-08-29$73.49$81.26124,700——
2019-08-28$72.40$80.05119,000——
2019-08-27$72.32$79.97127,400——
2019-08-26$72.26$79.90128,700——
2019-08-23$71.12$78.64203,000——
2019-08-22$72.44$80.10113,000——
2019-08-21$72.35$80.00138,300——
2019-08-20$72.54$80.21132,900——
2019-08-19$73.42$81.18137,000——
2019-08-16$73.22$80.84144,300——
2019-08-15$72.37$79.90157,700——
2019-08-14$71.61$79.06173,200——
2019-08-13$72.23$79.75229,900——
2019-08-12$70.81$78.18171,400——
2019-08-09$71.23$78.64265,600——
2019-08-08$71.71$79.17370,700——
2019-08-07$65.16$71.94156,200——
2019-08-06$64.53$71.25168,400——
2019-08-05$64.13$70.80118,300——
2019-08-02$65.57$72.3997,800——
2019-08-01$65.48$72.29170,900——
2019-07-31$65.55$72.37230,500——
2019-07-30$65.58$72.40181,600——
2019-07-29$64.66$71.39127,600——
2019-07-26$64.39$71.09123,500——
2019-07-25$64.02$70.68122,400——
2019-07-24$63.93$70.58138,200——
2019-07-23$63.04$69.60121,100——
2019-07-22$62.69$69.2191,800——
2019-07-19$63.15$69.72188,900——
2019-07-18$63.29$69.88183,800——
2019-07-17$63.10$69.67243,800——
2019-07-16$63.25$69.83110,800——
2019-07-15$63.16$69.73107,000——
2019-07-12$63.22$69.80147,500——
2019-07-11$63.04$69.60163,900——
2019-07-10$62.12$68.58220,400——
2019-07-09$62.81$69.35197,800——
2019-07-08$62.95$69.50169,800——
2019-07-05$63.49$70.10150,800——
2019-07-03$62.73$69.26166,400——
2019-07-02$63.99$70.65104,500——
2019-07-01$64.05$70.72158,600——
2019-06-28$63.39$69.99761,700——
2019-06-27$62.54$69.05167,900——
2019-06-26$61.35$67.7388,200——
2019-06-25$62.24$68.72100,800——
2019-06-24$62.09$68.55135,600——
2019-06-21$62.74$69.27193,000——
2019-06-20$63.53$70.14135,300——
2019-06-19$62.42$68.92194,200——
2019-06-18$61.81$68.24196,500——
2019-06-17$61.45$67.84241,300——
2019-06-14$63.15$69.72144,900——
2019-06-13$63.03$69.59135,600——
2019-06-12$62.36$68.85138,200——
2019-06-11$61.80$68.23176,800——
2019-06-10$62.56$69.07187,700——
2019-06-07$61.94$68.39191,500——
2019-06-06$61.21$67.58225,500——
2019-06-05$61.18$67.55176,900——
2019-06-04$61.42$67.81172,900——
2019-06-03$60.46$66.75241,300——
2019-05-31$59.04$65.18127,600——
2019-05-30$58.48$64.5783,700——
2019-05-29$58.51$64.60120,700——
2019-05-28$58.67$64.78119,100——
2019-05-24$59.34$65.52103,800——
2019-05-23$58.95$65.08126,600——
2019-05-22$60.19$66.4589,100——
2019-05-21$59.77$65.99211,800——
2019-05-20$58.86$64.99181,700——
2019-05-17$60.13$66.39126,000——
2019-05-16$61.39$67.66137,900——
2019-05-15$61.16$67.40188,600——
2019-05-14$61.02$67.25216,600——
2019-05-13$61.08$67.32260,200——
2019-05-10$61.52$67.80191,300——
2019-05-09$60.86$67.07175,400——
2019-05-08$60.89$67.11205,200——
2019-05-07$60.75$66.95206,500——
2019-05-06$58.59$64.57196,600——
2019-05-03$58.86$64.87156,900——
2019-05-02$57.81$63.71130,200——
2019-05-01$57.56$63.44104,200——
2019-04-30$58.36$64.32216,100——
2019-04-29$58.47$64.4484,400——
2019-04-26$58.33$64.2889,100——
2019-04-25$57.90$63.8174,400——
2019-04-24$58.17$64.1186,300——
2019-04-23$57.98$63.90167,100——
2019-04-22$57.32$63.17104,800——
2019-04-18$57.68$63.57100,500——
2019-04-17$57.22$63.0687,100——
2019-04-16$57.18$63.02260,000——
2019-04-15$57.17$63.01192,000——
2019-04-12$56.71$62.50120,800——
2019-04-11$56.58$62.3683,100——
2019-04-10$55.85$61.5583,200——
2019-04-09$55.44$61.1073,700——
2019-04-08$56.00$61.7274,900——
2019-04-05$56.32$62.07177,600——
2019-04-04$56.11$61.8498,800——
2019-04-03$55.33$60.9897,200——
2019-04-02$55.26$60.90115,800——
2019-04-01$55.01$60.63110,800——
2019-03-29$55.15$60.78151,600——
2019-03-28$55.20$60.84134,900——
2019-03-27$55.55$61.22140,800——
2019-03-26$55.35$61.00169,500——
2019-03-25$54.60$60.17217,400——
2019-03-22$54.65$60.23184,200——
2019-03-21$55.08$60.70119,700——
2019-03-20$55.29$60.9395,900——
2019-03-19$55.10$60.72113,600——
2019-03-18$55.23$60.87102,000——
2019-03-15$55.37$61.02235,300——
2019-03-14$55.00$60.61121,700——
2019-03-13$55.09$60.71188,400——
2019-03-12$55.71$61.2881,800——
2019-03-11$56.00$61.6091,900——
2019-03-08$55.26$60.78117,500——
2019-03-07$54.89$60.37523,600——
2019-03-06$54.89$60.37187,200——
2019-03-05$55.63$61.19104,900——
2019-03-04$55.92$61.51122,800——
2019-03-01$55.78$61.35159,700——
2019-02-28$55.83$61.41194,600——
2019-02-27$54.75$60.22226,800——
2019-02-26$56.72$62.39227,300——
2019-02-25$57.68$63.44175,400——
2019-02-22$58.00$63.79161,600——
2019-02-21$57.36$63.09137,600——
2019-02-20$57.56$63.31129,300——
2019-02-19$57.55$63.30216,600——
2019-02-15$56.95$62.64155,700——
2019-02-14$56.72$62.39111,400——
2019-02-13$56.89$62.5785,700——
2019-02-12$56.98$62.67143,800——
2019-02-11$57.00$62.69116,300——
2019-02-08$57.02$62.7280,500——
2019-02-07$57.23$62.9588,600——
2019-02-06$56.77$62.44119,300——
2019-02-05$56.93$62.62133,500——
2019-02-04$57.00$62.69126,700——
2019-02-01$56.84$62.52122,600——
2019-01-31$57.71$63.48218,500——
2019-01-30$56.18$61.79106,800——
2019-01-29$55.59$61.1495,800——
2019-01-28$55.44$60.98123,200——
2019-01-25$55.46$61.0071,400——
2019-01-24$55.89$61.4769,600——
2019-01-23$54.91$60.40121,600——
2019-01-22$54.47$59.91113,300——
2019-01-18$55.49$61.03102,400——
2019-01-17$54.89$60.37112,100——
2019-01-16$54.29$59.71116,100——
2019-01-15$53.63$58.99122,700——
2019-01-14$53.43$58.77105,900——
2019-01-11$54.53$59.98106,100——
2019-01-10$54.17$59.58112,400——
2019-01-09$54.01$59.41113,200——
2019-01-08$53.24$58.56112,900——
2019-01-07$52.72$57.9991,100——
2019-01-04$52.42$57.66155,400——
2019-01-03$50.83$55.91197,700——
2019-01-02$51.71$56.88177,300——