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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$90.28$100.61369,500——
2020-12-30$89.18$99.38592,600——
2020-12-29$90.83$101.22611,200——
2020-12-28$87.55$97.56341,400——
2020-12-24$86.24$96.10175,400——
2020-12-23$85.67$95.47535,300——
2020-12-22$85.08$94.81499,400——
2020-12-21$82.44$91.87565,900——
2020-12-18$86.52$96.42961,300——
2020-12-17$82.30$91.71317,100——
2020-12-16$80.75$89.99709,700——
2020-12-15$80.95$90.21410,300——
2020-12-14$76.11$84.82371,500——
2020-12-11$76.47$85.22453,500——
2020-12-10$75.97$84.66291,900——
2020-12-09$75.37$83.99547,100——
2020-12-08$79.07$88.11424,500——
2020-12-07$76.19$84.90243,700——
2020-12-04$76.35$85.08342,900——
2020-12-03$76.20$84.92348,200——
2020-12-02$77.24$86.07520,700——
2020-12-01$75.76$84.43696,500——
2020-11-30$78.81$87.82645,000——
2020-11-27$78.99$88.02445,800——
2020-11-25$75.60$84.25468,200——
2020-11-24$73.94$82.40899,600——
2020-11-23$70.98$79.101,338,100——
2020-11-20$72.63$80.94902,600——
2020-11-19$72.92$81.262,587,300——
2020-11-18$74.99$83.571,231,500——
2020-11-17$82.26$91.67770,600——
2020-11-16$81.73$90.96489,800——
2020-11-13$79.96$88.99335,600——
2020-11-12$79.02$87.94388,900——
2020-11-11$80.11$89.15386,200——
2020-11-10$77.46$86.20745,200——
2020-11-09$79.56$88.54685,000——
2020-11-06$75.36$83.87478,200——
2020-11-05$72.74$80.951,006,500——
2020-11-04$67.54$75.16556,200——
2020-11-03$72.54$80.73671,900——
2020-11-02$72.08$80.22456,900——
2020-10-30$70.87$78.87349,700——
2020-10-29$70.26$78.19278,200——
2020-10-28$68.64$76.39330,800——
2020-10-27$70.54$78.50277,200——
2020-10-26$71.13$79.16281,200——
2020-10-23$72.13$80.27253,500——
2020-10-22$71.23$79.27315,700——
2020-10-21$70.30$78.24654,000——
2020-10-20$72.75$80.96432,600——
2020-10-19$73.03$81.27355,000——
2020-10-16$72.77$80.981,669,400——
2020-10-15$71.01$79.03569,100——
2020-10-14$72.43$80.61605,100——
2020-10-13$74.08$82.44807,200——
2020-10-12$74.80$83.24983,700——
2020-10-09$72.47$80.65760,700——
2020-10-08$70.53$78.49692,700——
2020-10-07$68.78$76.54771,600——
2020-10-06$64.13$71.37574,000——
2020-10-05$62.00$69.00492,600——
2020-10-02$60.63$67.47295,000——
2020-10-01$59.80$66.55376,500——
2020-09-30$59.11$65.78308,000——
2020-09-29$58.96$65.62401,400——
2020-09-28$58.36$64.95269,800——
2020-09-25$57.33$63.80216,700——
2020-09-24$57.57$64.07370,400——
2020-09-23$55.60$61.88428,700——
2020-09-22$56.42$62.79291,200——
2020-09-21$54.86$61.05347,700——
2020-09-18$55.38$61.631,198,400——
2020-09-17$55.44$61.70550,600——
2020-09-16$56.96$63.39896,900——
2020-09-15$55.23$61.461,125,500——
2020-09-14$58.58$65.19441,100——
2020-09-11$58.58$65.19311,900——
2020-09-10$59.56$66.28244,700——
2020-09-09$61.24$68.15349,800——
2020-09-08$61.74$68.71722,200——
2020-09-04$59.77$66.52351,600——
2020-09-03$58.62$65.24369,000——
2020-09-02$58.96$65.62380,100——
2020-09-01$59.46$66.17287,300——
2020-08-31$60.87$67.74273,200——
2020-08-28$61.63$68.59205,400——
2020-08-27$61.80$68.78161,600——
2020-08-26$61.58$68.53138,500——
2020-08-25$61.87$68.85258,300——
2020-08-24$62.13$69.14224,900——
2020-08-21$60.69$67.54206,700——
2020-08-20$60.50$67.33171,400——
2020-08-19$61.59$68.54539,900——
2020-08-18$60.55$67.38555,400——
2020-08-17$60.08$66.86620,100——
2020-08-14$62.88$69.86331,400——
2020-08-13$63.00$69.99440,600——
2020-08-12$64.04$71.14429,900——
2020-08-11$60.59$67.31387,500——
2020-08-10$60.85$67.60611,200——
2020-08-07$59.47$66.07215,300——
2020-08-06$58.50$64.99609,100——
2020-08-05$59.71$66.33970,000——
2020-08-04$59.40$65.99526,400——
2020-08-03$58.51$65.00458,400——
2020-07-31$59.50$66.10332,500——
2020-07-30$58.92$65.46421,400——
2020-07-29$60.39$67.09303,000——
2020-07-28$61.49$68.31366,400——
2020-07-27$61.31$68.11399,400——
2020-07-24$62.42$69.34183,900——
2020-07-23$63.09$70.09218,100——
2020-07-22$62.77$69.73256,400——
2020-07-21$62.64$69.59266,500——
2020-07-20$61.48$68.30287,300——
2020-07-17$63.00$69.99261,800——
2020-07-16$61.53$68.36332,400——
2020-07-15$61.55$68.38349,700——
2020-07-14$62.28$69.19234,200——
2020-07-13$61.98$68.86330,000——
2020-07-10$62.15$69.04385,300——
2020-07-09$63.30$70.32482,600——
2020-07-08$62.42$69.34431,800——
2020-07-07$60.94$67.70391,100——
2020-07-06$62.22$69.12349,400——
2020-07-02$63.55$70.60251,100——
2020-07-01$63.40$70.43330,200——
2020-06-30$63.49$70.53275,900——
2020-06-29$63.33$70.36358,000——
2020-06-26$60.57$67.29918,200——
2020-06-25$62.39$69.31853,200——
2020-06-24$63.50$70.54453,200——
2020-06-23$67.59$75.09226,200——
2020-06-22$68.03$75.58234,900——
2020-06-19$67.74$75.25340,600——
2020-06-18$68.56$76.17128,100——
2020-06-17$68.24$75.81146,700——
2020-06-16$68.89$76.53259,000——
2020-06-15$69.14$76.81287,600——
2020-06-12$68.92$76.57188,800——
2020-06-11$68.24$75.81294,300——
2020-06-10$71.12$79.01143,300——
2020-06-09$70.96$78.83191,100——
2020-06-08$72.36$80.39235,500——
2020-06-05$71.35$79.26288,600——
2020-06-04$69.33$77.02280,000——
2020-06-03$70.55$78.38675,700——
2020-06-02$68.85$76.49383,000——
2020-06-01$70.78$78.63301,000——
2020-05-29$72.81$80.89320,600——
2020-05-28$71.62$79.56261,800——
2020-05-27$71.42$79.34298,100——
2020-05-26$69.05$76.71211,800——
2020-05-22$68.89$76.53134,200——
2020-05-21$69.01$76.67144,200——
2020-05-20$70.63$78.47268,200——
2020-05-19$68.95$76.48216,500——
2020-05-18$70.09$77.74325,200——
2020-05-15$65.45$72.59222,700——
2020-05-14$65.10$72.21374,200——
2020-05-13$65.93$73.13369,500——
2020-05-12$68.34$75.80453,700——
2020-05-11$70.12$77.771,208,000——
2020-05-08$63.09$69.98300,400——
2020-05-07$62.20$68.99384,200——
2020-05-06$61.86$68.61281,900——
2020-05-05$62.35$69.16235,500——
2020-05-04$61.24$67.92324,800——
2020-05-01$61.67$68.40326,600——
2020-04-30$62.41$69.22315,400——
2020-04-29$64.82$71.90447,000——
2020-04-28$61.21$67.89151,200——
2020-04-27$60.48$67.08271,300——
2020-04-24$59.35$65.83175,800——
2020-04-23$59.10$65.55362,300——
2020-04-22$58.80$65.22272,200——
2020-04-21$57.81$64.12229,700——
2020-04-20$59.17$65.63199,200——
2020-04-17$61.09$67.76373,300——
2020-04-16$60.63$67.25498,900——
2020-04-15$57.99$64.32553,300——
2020-04-14$60.72$67.35956,800——
2020-04-13$63.00$69.88296,800——
2020-04-09$62.70$69.54523,900——
2020-04-08$62.01$68.78274,200——
2020-04-07$62.44$69.26311,900——
2020-04-06$64.31$71.33344,200——
2020-04-03$62.72$69.57259,700——
2020-04-02$63.67$70.62273,200——
2020-04-01$64.28$71.30308,000——
2020-03-31$67.66$75.05562,900——
2020-03-30$66.05$73.26270,200——
2020-03-27$63.06$69.94263,500——
2020-03-26$66.77$74.06369,200——
2020-03-25$66.94$74.25338,700——
2020-03-24$72.18$80.06367,300——
2020-03-23$63.90$70.88296,300——
2020-03-20$66.07$73.28444,100——
2020-03-19$69.60$77.20440,400——
2020-03-18$66.83$74.13515,900——
2020-03-17$69.46$77.04729,000——
2020-03-16$59.76$66.28465,400——
2020-03-13$63.10$69.99286,100——
2020-03-12$58.41$64.79331,000——
2020-03-11$62.55$69.38297,300——
2020-03-10$66.26$73.37257,400——
2020-03-09$64.35$71.26337,300——
2020-03-06$70.98$78.60247,700——
2020-03-05$71.50$79.17218,200——
2020-03-04$73.28$81.14181,700——
2020-03-03$70.65$78.23297,400——
2020-03-02$72.24$79.99219,100——
2020-02-28$69.68$77.16454,600——
2020-02-27$71.69$79.38552,500——
2020-02-26$72.60$80.39771,000——
2020-02-25$79.88$88.45271,200——
2020-02-24$83.21$92.14217,300——
2020-02-21$86.22$95.47134,800——
2020-02-20$86.29$95.55170,300——
2020-02-19$86.37$95.64155,100——
2020-02-18$85.84$95.05154,400——
2020-02-14$85.78$94.99131,400——
2020-02-13$86.14$95.38107,900——
2020-02-12$85.32$94.48199,800——
2020-02-11$84.68$93.77113,700——
2020-02-10$84.50$93.5783,100——
2020-02-07$84.53$93.60121,000——
2020-02-06$85.49$94.66205,300——
2020-02-05$86.24$95.49303,600——
2020-02-04$83.20$92.13223,900——
2020-02-03$80.55$89.19123,600——
2020-01-31$79.26$87.77137,300——
2020-01-30$81.25$89.9792,700——
2020-01-29$80.19$88.80135,600——
2020-01-28$80.29$88.91151,400——
2020-01-27$80.52$89.16154,900——
2020-01-24$81.31$90.04102,700——
2020-01-23$81.35$90.08202,300——
2020-01-22$80.60$89.25129,400——
2020-01-21$79.85$88.42183,700——
2020-01-17$78.40$86.81118,800——
2020-01-16$78.36$86.77135,800——
2020-01-15$77.60$85.93152,400——
2020-01-14$76.34$84.53129,200——
2020-01-13$76.21$84.39106,800——
2020-01-10$74.93$82.97146,100——
2020-01-09$75.68$83.80149,200——
2020-01-08$74.97$83.02154,900——
2020-01-07$74.37$82.35100,200——
2020-01-06$74.90$82.94218,200——
2020-01-03$74.75$82.77170,200——
2020-01-02$74.88$82.92186,400——