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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.30$88.95191,200——
2021-12-30$78.15$87.66336,100——
2021-12-29$75.71$84.92178,900——
2021-12-28$75.54$84.73203,100——
2021-12-27$74.92$84.04194,100——
2021-12-23$73.68$82.65258,400——
2021-12-22$75.29$84.45418,000——
2021-12-21$74.94$84.06240,700——
2021-12-20$74.01$83.02299,400——
2021-12-17$76.55$85.87566,200——
2021-12-16$78.40$87.94574,000——
2021-12-15$78.97$88.58345,200——
2021-12-14$77.80$87.27322,700——
2021-12-13$80.93$90.78537,400——
2021-12-10$77.64$87.09220,300——
2021-12-09$77.92$87.40170,500——
2021-12-08$79.36$89.02233,400——
2021-12-07$80.73$90.55212,400——
2021-12-06$79.66$89.35161,400——
2021-12-03$77.46$86.89262,500——
2021-12-02$79.26$88.90289,600——
2021-12-01$76.54$85.85458,300——
2021-11-30$75.50$84.69284,300——
2021-11-29$76.92$86.28267,800——
2021-11-26$76.53$85.84204,500——
2021-11-24$80.40$90.18192,200——
2021-11-23$81.45$91.36469,400——
2021-11-22$81.67$91.61268,100——
2021-11-19$80.39$90.17278,000——
2021-11-18$78.64$88.21358,800——
2021-11-17$79.14$88.77278,300——
2021-11-16$79.76$89.47457,600——
2021-11-15$79.45$88.98364,500——
2021-11-12$81.93$91.76275,900——
2021-11-11$81.64$91.44245,400——
2021-11-10$78.84$88.30334,000——
2021-11-09$80.19$89.81459,400——
2021-11-08$78.14$87.52388,800——
2021-11-05$75.30$84.34278,200——
2021-11-04$76.38$85.55406,600——
2021-11-03$74.20$83.10253,000——
2021-11-02$73.88$82.75235,600——
2021-11-01$74.75$83.72512,700——
2021-10-29$72.33$81.01211,400——
2021-10-28$72.90$81.65335,900——
2021-10-27$70.61$79.08247,400——
2021-10-26$71.14$79.68214,700——
2021-10-25$70.10$78.51282,000——
2021-10-22$71.56$80.15220,100——
2021-10-21$71.19$79.73223,900——
2021-10-20$70.84$79.34276,100——
2021-10-19$73.13$81.91436,700——
2021-10-18$72.14$80.80217,400——
2021-10-15$71.33$79.89609,300——
2021-10-14$71.09$79.62506,300——
2021-10-13$72.68$81.40546,700——
2021-10-12$68.55$76.78399,500——
2021-10-11$68.36$76.56260,700——
2021-10-08$70.19$78.61121,000——
2021-10-07$70.60$79.07271,800——
2021-10-06$69.79$78.16244,700——
2021-10-05$69.22$77.53206,200——
2021-10-04$68.73$76.98228,400——
2021-10-01$67.34$75.42244,100——
2021-09-30$66.61$74.60191,200——
2021-09-29$67.59$75.70292,900——
2021-09-28$66.90$74.93199,500——
2021-09-27$68.80$77.06195,200——
2021-09-24$68.10$76.27496,600——
2021-09-23$68.69$76.93299,700——
2021-09-22$67.61$75.72319,100——
2021-09-21$67.05$75.10198,500——
2021-09-20$66.34$74.30356,500——
2021-09-17$68.43$76.64865,500——
2021-09-16$66.06$73.99431,600——
2021-09-15$68.25$76.44569,700——
2021-09-14$71.08$79.61224,700——
2021-09-13$70.94$79.45144,400——
2021-09-10$70.34$78.78180,800——
2021-09-09$72.17$80.83247,000——
2021-09-08$71.49$80.07211,300——
2021-09-07$71.79$80.40161,700——
2021-09-03$71.82$80.44225,900——
2021-09-02$72.16$80.82221,400——
2021-09-01$70.81$79.31259,000——
2021-08-31$71.13$79.67228,900——
2021-08-30$70.29$78.72235,800——
2021-08-27$69.82$78.20219,700——
2021-08-26$67.87$76.01143,200——
2021-08-25$68.48$76.70159,500——
2021-08-24$67.94$76.09181,700——
2021-08-23$67.48$75.58191,400——
2021-08-20$67.20$75.26210,600——
2021-08-19$67.48$75.58235,400——
2021-08-18$67.07$75.12472,200——
2021-08-17$67.37$75.45354,700——
2021-08-16$67.14$75.06328,400——
2021-08-13$67.72$75.71179,400——
2021-08-12$68.57$76.66190,300——
2021-08-11$68.92$77.05316,600——
2021-08-10$67.59$75.57363,000——
2021-08-09$66.88$74.77621,700——
2021-08-06$67.88$75.89323,200——
2021-08-05$70.18$78.46622,700——
2021-08-04$70.35$78.65441,900——
2021-08-03$71.56$80.00335,200——
2021-08-02$71.05$79.43382,600——
2021-07-30$69.74$77.97238,700——
2021-07-29$70.38$78.68301,600——
2021-07-28$71.37$79.79428,000——
2021-07-27$69.60$77.81414,300——
2021-07-26$68.42$76.49420,300——
2021-07-23$68.82$76.94304,600——
2021-07-22$68.08$76.11239,700——
2021-07-21$69.27$77.44258,200——
2021-07-20$68.31$76.37433,600——
2021-07-19$65.73$73.49475,600——
2021-07-16$69.34$77.52448,800——
2021-07-15$68.57$76.66516,100——
2021-07-14$69.95$78.20447,100——
2021-07-13$69.85$78.09315,400——
2021-07-12$69.32$77.50243,400——
2021-07-09$69.67$77.89216,100——
2021-07-08$68.35$76.41375,700——
2021-07-07$69.86$78.10314,600——
2021-07-06$68.98$77.12368,600——
2021-07-02$69.69$77.91222,800——
2021-07-01$70.13$78.40336,400——
2021-06-30$69.53$77.73427,200——
2021-06-29$69.17$77.33338,000——
2021-06-28$70.21$78.49448,900——
2021-06-25$68.97$77.111,903,700——
2021-06-24$68.46$76.54275,900——
2021-06-23$67.55$75.52342,600——
2021-06-22$67.50$75.46252,600——
2021-06-21$67.67$75.65328,900——
2021-06-18$65.38$73.09831,100——
2021-06-17$68.19$76.24517,900——
2021-06-16$67.78$75.78360,400——
2021-06-15$67.76$75.76384,100——
2021-06-14$69.96$78.21296,600——
2021-06-11$71.04$79.42222,200——
2021-06-10$70.81$79.16219,900——
2021-06-09$70.25$78.54327,400——
2021-06-08$71.05$79.43683,400——
2021-06-07$69.01$77.15357,500——
2021-06-04$68.62$76.72296,600——
2021-06-03$68.70$76.81379,000——
2021-06-02$68.95$77.09365,300——
2021-06-01$69.35$77.53320,800——
2021-05-28$69.05$77.20382,000——
2021-05-27$70.02$78.28509,900——
2021-05-26$70.36$78.66511,600——
2021-05-25$68.37$76.44446,500——
2021-05-24$69.30$77.48723,600——
2021-05-21$67.30$75.24593,100——
2021-05-20$67.19$75.12446,900——
2021-05-19$67.04$74.95507,600——
2021-05-18$65.97$73.75484,200——
2021-05-17$65.34$73.05309,600——
2021-05-14$66.21$73.89293,400——
2021-05-13$64.85$72.37330,400——
2021-05-12$64.22$71.67492,600——
2021-05-11$67.01$74.78560,500——
2021-05-10$66.13$73.80480,700——
2021-05-07$69.53$77.59542,200——
2021-05-06$70.10$78.23884,500——
2021-05-05$68.57$76.52576,200——
2021-05-04$69.89$77.99874,000——
2021-05-03$73.13$81.61735,500——
2021-04-30$72.40$80.80574,700——
2021-04-29$74.21$82.82517,100——
2021-04-28$74.73$83.40612,800——
2021-04-27$75.52$84.28590,300——
2021-04-26$76.48$85.35446,100——
2021-04-23$76.69$85.58534,600——
2021-04-22$75.80$84.59814,100——
2021-04-21$76.03$84.85585,500——
2021-04-20$76.10$84.92659,300——
2021-04-19$75.02$83.721,227,200——
2021-04-16$80.81$90.185,988,100——
2021-04-15$79.06$88.23802,400——
2021-04-14$78.87$88.02858,300——
2021-04-13$76.66$85.55861,100——
2021-04-12$75.16$83.88672,000——
2021-04-09$76.42$85.28618,100——
2021-04-08$75.53$84.291,032,700——
2021-04-07$74.75$83.42647,600——
2021-04-06$77.69$86.70642,600——
2021-04-05$78.40$87.491,313,700——
2021-04-01$78.92$88.07635,600——
2021-03-31$78.53$87.64769,300——
2021-03-30$76.08$84.90666,100——
2021-03-29$75.12$83.83787,600——
2021-03-26$75.27$84.00740,000——
2021-03-25$74.51$83.151,338,700——
2021-03-24$74.16$82.76829,200——
2021-03-23$77.58$86.58450,200——
2021-03-22$79.98$89.25863,600——
2021-03-19$76.02$84.841,278,300——
2021-03-18$76.93$85.85876,800——
2021-03-17$79.48$88.70711,500——
2021-03-16$82.25$91.79439,100——
2021-03-15$84.19$93.95671,500——
2021-03-12$87.43$97.57413,300——
2021-03-11$87.23$97.35524,900——
2021-03-10$85.62$95.55675,300——
2021-03-09$84.32$93.96825,400——
2021-03-08$79.20$88.26731,900——
2021-03-05$80.20$89.371,054,200——
2021-03-04$78.20$87.141,040,200——
2021-03-03$81.24$90.53999,000——
2021-03-02$82.99$92.481,362,300——
2021-03-01$84.67$94.352,912,400——
2021-02-26$85.67$95.471,307,300——
2021-02-25$90.35$100.681,375,100——
2021-02-24$103.96$115.85689,500——
2021-02-23$103.39$115.22921,100——
2021-02-22$105.28$117.32626,600——
2021-02-19$112.72$125.61668,000——
2021-02-18$108.57$120.99768,800——
2021-02-17$116.18$129.47694,200——
2021-02-16$117.90$131.39761,300——
2021-02-12$118.78$132.37649,500——
2021-02-11$124.56$138.81747,100——
2021-02-10$126.02$140.43519,900——
2021-02-09$121.84$135.78604,200——
2021-02-08$122.85$136.90453,700——
2021-02-05$118.94$132.54670,400——
2021-02-04$116.67$130.01245,700——
2021-02-03$114.84$127.98321,400——
2021-02-02$113.18$126.13443,600——
2021-02-01$116.57$129.90600,100——
2021-01-29$114.16$127.22798,000——
2021-01-28$112.91$125.82735,100——
2021-01-27$113.95$126.981,187,500——
2021-01-26$113.60$126.59806,900——
2021-01-25$108.02$120.38791,800——
2021-01-22$106.55$118.74483,000——
2021-01-21$106.39$118.56759,200——
2021-01-20$104.34$116.27595,900——
2021-01-19$107.28$119.55607,500——
2021-01-15$108.03$120.39604,300——
2021-01-14$112.62$125.50418,700——
2021-01-13$110.45$123.08836,000——
2021-01-12$109.77$122.33625,200——
2021-01-11$112.50$125.37884,000——
2021-01-08$115.43$128.631,261,700——
2021-01-07$112.37$125.221,418,400——
2021-01-06$104.73$116.711,825,200——
2021-01-05$95.00$105.87521,300——
2021-01-04$91.61$102.09517,000——