Ormat Technologies Stock Price History
NYSE: ORAUtilitiesElectric Utilities: CentralUSD
88.92+0.28 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORA price history at a glance
The price history for Ormat Technologies (ORA) on this page begins on November 8, 2004, when the stock closed at $16.05; it most recently closed at $88.92 on October 5, 2026. The highest price in this record is $146.39, reached on June 1, 2026; the latest close is 39.3% below that peak. Across the 21 complete calendar years in the table, ORA finished higher in 14 and lower in 7. Its best year was 2025 (+65.0%) and its worst was 2008 (-41.2%).
Over roughly 22 years the share price changed +454.0%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, ORA has lost 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $146.39
- Date of high
- Jun 1, 2026
- Low since 2004
- $13.88
- Date of low
- Apr 18, 2005
- 52-week high
- $146.39
- 52-week low
- $87.06
- IPO year
- 2004
- Last close
- $88.92
ORA returns
1 week
-4.24%
1 month
-10.01%
3 months
-18.99%
6 months
-22.83%
Year to date
-19.51%
1 year
-16.62%
3 years
+32.28%
5 years
+24.66%
ORA price return, excluding dividends.
ORA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.92 | -21.81% |
| 2025 | 113.73 | +65.04% |
| 2024 | 68.91 | -9.08% |
| 2023 | 75.79 | -12.36% |
| 2022 | 86.48 | +9.05% |
| 2021 | 79.30 | -12.16% |
| 2020 | 90.28 | +20.78% |
| 2019 | 74.75 | +42.60% |
| 2018 | 52.42 | -18.04% |
| 2017 | 63.96 | +19.28% |
| 2016 | 53.62 | +47.02% |
| 2015 | 36.47 | +32.96% |
| 2014 | 27.43 | +2.01% |
| 2013 | 26.89 | +34.72% |
| 2012 | 19.96 | +10.70% |
| 2011 | 18.03 | -39.05% |
| 2010 | 29.58 | -21.83% |
| 2009 | 37.84 | +18.21% |
| 2008 | 32.01 | -41.17% |
| 2007 | 54.41 | +47.77% |
| 2006 | 36.82 | +40.86% |
| 2005 | 26.14 | +60.57% |
| 2004* | 16.28 | +1.43% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
ORA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 89.23 | 90.23 | 88.56 | 88.92 | +0.32% | |
| 89.02 | 89.58 | 87.42 | 88.64 | -1.48% | |
| 92.42 | 92.42 | 89.69 | 89.97 | -3.33% | |
| 92.88 | 93.77 | 92.24 | 93.07 | +1.95% | |
| 92.03 | 92.35 | 89.85 | 91.29 | -1.69% | |
| 90.64 | 93.15 | 90.60 | 92.86 | +3.57% | |
| 88.76 | 90.25 | 87.06 | 89.66 | -2.00% | |
| 91.50 | 91.92 | 90.06 | 91.49 | +0.24% | |
| 90.12 | 91.91 | 89.31 | 91.27 | +1.01% | |
| 92.89 | 93.48 | 90.12 | 90.36 | -3.49% | |
| 93.04 | 93.97 | 92.55 | 93.63 | +1.18% | |
| 93.70 | 93.70 | 91.25 | 92.54 | -3.43% | |
| 97.61 | 98.00 | 95.43 | 95.83 | -1.49% | |
| 96.25 | 97.63 | 95.75 | 97.28 | +0.79% | |
| 98.75 | 98.77 | 96.34 | 96.52 | -0.84% | |
| 97.37 | 98.39 | 96.31 | 97.34 | -0.03% | |
| 94.99 | 98.16 | 94.96 | 97.37 | +5.96% | |
| 92.26 | 92.60 | 90.62 | 91.89 | +0.76% | |
| 92.55 | 92.55 | 91.11 | 91.20 | -0.96% | |
| 92.67 | 94.33 | 91.75 | 92.08 | -2.96% | |
| 96.66 | 97.25 | 92.67 | 94.89 | -1.82% | |
| 98.14 | 99.16 | 96.41 | 96.65 | -2.19% | |
| 108.48 | 108.50 | 96.17 | 98.81 | -8.48% | |
| 106.75 | 109.88 | 106.75 | 107.97 | +2.39% | |
| 105.10 | 106.00 | 103.78 | 105.45 | +1.21% | |
| 105.09 | 105.34 | 103.86 | 104.19 | -0.48% | |
| 106.90 | 107.62 | 104.30 | 104.69 | -2.42% | |
| 104.40 | 107.63 | 102.53 | 107.29 | +5.19% | |
| 102.92 | 103.38 | 101.47 | 102.00 | -1.01% | |
| 104.93 | 104.95 | 102.34 | 103.04 | -1.80% | |
| 103.61 | 105.56 | 103.42 | 104.93 | +1.42% | |
| 106.83 | 107.39 | 103.01 | 103.46 | -2.62% | |
| 106.33 | 107.00 | 105.32 | 106.24 | +0.80% | |
| 107.50 | 107.61 | 104.13 | 105.40 | -2.75% | |
| 108.94 | 110.69 | 107.92 | 108.38 | +0.07% | |
| 109.86 | 111.69 | 108.15 | 108.30 | -1.83% | |
| 110.69 | 111.20 | 108.73 | 110.32 | +0.58% | |
| 112.94 | 113.50 | 109.57 | 109.68 | -3.71% | |
| 114.43 | 115.18 | 113.30 | 113.91 | -0.74% | |
| 113.69 | 115.69 | 113.57 | 114.76 | +1.09% | |
| 113.00 | 114.52 | 112.08 | 113.52 | +0.11% | |
| 115.63 | 117.01 | 112.61 | 113.40 | -0.93% | |
| 113.25 | 115.69 | 112.22 | 114.46 | +2.47% | |
| 107.33 | 111.86 | 106.43 | 111.70 | +3.34% | |
| 107.84 | 110.23 | 107.00 | 108.09 | +0.66% | |
| 107.79 | 110.20 | 103.72 | 107.38 | +9.55% | |
| 99.39 | 99.48 | 97.91 | 98.02 | -2.06% | |
| 100.02 | 100.43 | 98.07 | 100.08 | +2.10% | |
| 95.76 | 98.19 | 95.08 | 98.02 | +0.45% | |
| 98.18 | 98.18 | 96.47 | 97.58 | +0.90% | |
| 96.21 | 98.22 | 96.21 | 96.71 | +2.52% | |
| 98.13 | 98.13 | 93.09 | 94.33 | -4.20% | |
| 100.40 | 100.90 | 96.83 | 98.47 | -3.57% | |
| 100.03 | 102.61 | 99.69 | 102.12 | +2.74% | |
| 104.04 | 104.51 | 98.77 | 99.40 | -4.28% | |
| 102.61 | 104.00 | 101.89 | 103.84 | +0.10% | |
| 104.56 | 105.51 | 103.46 | 103.74 | -1.29% | |
| 104.46 | 105.21 | 102.61 | 105.10 | +1.49% | |
| 105.46 | 106.14 | 103.54 | 103.56 | -1.09% | |
| 103.83 | 105.16 | 102.39 | 104.70 | -0.13% | |
| 109.70 | 110.53 | 104.36 | 104.84 | -4.43% | |
| 108.96 | 111.03 | 108.49 | 109.70 | +2.18% | |
| 108.88 | 109.81 | 107.27 | 107.36 | +0.51% | |
| 109.07 | 109.75 | 106.80 | 106.81 | -2.70% | |
| 110.60 | 112.02 | 109.23 | 109.77 | -0.54% | |
| 112.05 | 112.58 | 110.33 | 110.37 | -0.69% | |
| 109.85 | 111.53 | 109.85 | 111.14 | +0.97% | |
| 112.68 | 113.43 | 108.58 | 110.07 | -2.82% | |
| 112.00 | 113.70 | 111.29 | 113.26 | +0.62% | |
| 111.08 | 114.99 | 110.83 | 112.56 | +1.46% | |
| 106.63 | 111.84 | 106.20 | 110.94 | +1.87% | |
| 110.58 | 110.86 | 108.48 | 108.90 | -1.42% | |
| 115.92 | 116.20 | 108.01 | 110.47 | -4.87% | |
| 118.48 | 120.09 | 115.97 | 116.12 | -3.26% | |
| 125.42 | 125.42 | 119.79 | 120.03 | -3.34% | |
| 123.86 | 125.16 | 123.17 | 124.18 | +0.71% | |
| 126.11 | 127.34 | 123.00 | 123.30 | -4.82% | |
| 129.60 | 131.04 | 127.85 | 129.55 | +1.46% | |
| 127.60 | 131.25 | 126.40 | 127.68 | +1.24% | |
| 126.63 | 129.90 | 124.97 | 126.12 | -5.85% | |
| 138.30 | 138.77 | 132.17 | 133.96 | -3.42% | |
| 138.99 | 138.99 | 136.65 | 138.71 | +0.40% | |
| 138.11 | 139.22 | 134.30 | 138.16 | +1.28% | |
| 138.47 | 138.98 | 136.00 | 136.41 | -0.20% | |
| 137.67 | 139.05 | 136.50 | 136.69 | -1.08% | |
| 135.99 | 139.62 | 134.38 | 138.18 | +1.25% | |
| 142.12 | 143.69 | 136.04 | 136.47 | -2.52% | |
| 141.83 | 142.32 | 138.40 | 140.00 | -1.72% | |
| 142.63 | 144.35 | 139.45 | 142.45 | -1.83% | |
| 144.78 | 146.39 | 143.95 | 145.10 | +0.43% | |
| 137.00 | 144.72 | 136.43 | 144.48 | +5.76% | |
| 136.53 | 137.98 | 135.55 | 136.61 | -0.45% | |
| 137.70 | 139.36 | 136.20 | 137.23 | -0.33% | |
| 138.10 | 139.07 | 136.69 | 137.68 | -1.44% | |
| 138.35 | 141.62 | 137.00 | 139.69 | +0.44% | |
| 138.00 | 139.85 | 136.04 | 139.08 | +4.21% | |
| 134.35 | 135.34 | 132.68 | 133.46 | -0.31% | |
| 131.86 | 135.46 | 131.77 | 133.88 | +1.59% | |
| 131.00 | 133.28 | 130.23 | 131.78 | +0.84% | |
| 128.42 | 132.00 | 127.80 | 130.68 | +1.11% | |
| 130.96 | 131.72 | 128.00 | 129.24 | -1.73% | |
| 132.15 | 133.48 | 129.81 | 131.52 | -2.90% | |
| 137.28 | 138.52 | 132.23 | 135.45 | +1.54% | |
| 132.32 | 135.33 | 130.00 | 133.39 | +5.70% | |
| 123.96 | 126.86 | 122.83 | 126.20 | +2.08% | |
| 122.44 | 125.37 | 122.01 | 123.63 | +1.61% | |
| 122.69 | 123.02 | 119.43 | 121.67 | -0.69% | |
| 122.94 | 127.23 | 119.28 | 122.52 | +6.67% | |
| 116.73 | 117.27 | 114.73 | 114.86 | -0.42% | |
| 115.60 | 115.73 | 114.22 | 115.34 | +0.56% | |
| 113.17 | 114.88 | 112.67 | 114.70 | +1.06% | |
| 114.47 | 114.65 | 113.04 | 113.50 | -1.22% | |
| 111.10 | 115.53 | 111.10 | 114.90 | +4.15% | |
| 113.01 | 113.12 | 109.63 | 110.32 | -2.41% | |
| 113.66 | 114.60 | 112.00 | 113.05 | -0.89% | |
| 113.93 | 114.59 | 113.30 | 114.07 | +0.63% | |
| 114.26 | 114.26 | 112.44 | 113.36 | -0.21% | |
| 111.21 | 113.75 | 110.21 | 113.60 | +6.17% | |
| 109.05 | 110.14 | 106.43 | 107.00 | -1.06% | |
| 111.79 | 113.21 | 108.01 | 108.15 | -3.18% | |
| 112.08 | 114.24 | 111.61 | 111.70 | -1.19% | |
| 112.45 | 113.51 | 110.53 | 113.04 | +0.46% | |
| 113.44 | 113.74 | 111.00 | 112.52 | -1.13% | |
| 114.83 | 115.70 | 113.13 | 113.81 | -0.81% | |
| 113.79 | 114.91 | 112.60 | 114.74 | +2.19% | |
| 115.00 | 115.23 | 109.99 | 112.28 | -2.55% | |
| 116.35 | 117.33 | 114.55 | 115.22 | +1.23% | |
| 113.58 | 115.03 | 113.52 | 113.82 | +0.30% | |
| 114.26 | 116.01 | 113.40 | 113.48 | +1.10% | |
| 110.00 | 112.59 | 110.00 | 112.24 | +1.51% | |
| 112.72 | 113.05 | 110.54 | 110.57 | -2.01% | |
| 112.33 | 113.80 | 111.39 | 112.84 | -0.70% | |
| 113.03 | 114.20 | 112.05 | 113.64 | +1.54% | |
| 110.15 | 112.19 | 109.29 | 111.92 | +2.27% | |
| 112.76 | 112.99 | 109.30 | 109.44 | -2.29% | |
| 109.90 | 112.61 | 109.74 | 112.00 | +0.99% | |
| 110.39 | 112.92 | 110.31 | 110.90 | +0.18% | |
| 110.37 | 111.10 | 109.45 | 110.70 | +0.78% | |
| 107.79 | 111.43 | 107.50 | 109.84 | +0.64% | |
| 107.48 | 110.76 | 107.25 | 109.14 | +2.56% | |
| 110.09 | 110.94 | 105.30 | 106.42 | -3.71% | |
| 105.80 | 110.64 | 105.80 | 110.52 | +2.81% | |
| 106.25 | 109.28 | 104.99 | 107.50 | -0.46% | |
| 110.37 | 110.46 | 107.92 | 108.00 | -1.54% | |
| 112.35 | 113.31 | 109.46 | 109.69 | -0.63% | |
| 111.16 | 112.00 | 109.23 | 110.38 | +0.29% | |
| 108.60 | 111.76 | 107.96 | 110.06 | +1.54% | |
| 109.94 | 110.23 | 107.51 | 108.39 | -2.21% | |
| 110.00 | 111.79 | 109.81 | 110.84 | +0.90% | |
| 107.84 | 109.92 | 106.22 | 109.85 | +0.87% | |
| 108.10 | 109.65 | 106.74 | 108.90 | +1.01% | |
| 108.43 | 108.43 | 105.96 | 107.81 | +0.03% | |
| 107.44 | 108.51 | 105.80 | 107.78 | +1.62% | |
| 105.16 | 106.96 | 103.03 | 106.06 | -1.02% | |
| 104.59 | 108.03 | 104.59 | 107.15 | +3.33% | |
| 105.58 | 106.02 | 100.84 | 103.70 | -2.60% | |
| 115.40 | 117.00 | 105.51 | 106.47 | -9.05% | |
| 116.20 | 117.45 | 114.82 | 117.06 | +1.04% | |
| 115.07 | 116.50 | 113.91 | 115.85 | +0.57% | |
| 116.34 | 117.40 | 113.83 | 115.19 | -0.63% | |
| 119.33 | 119.59 | 115.01 | 115.92 | -3.44% | |
| 119.57 | 120.60 | 117.93 | 120.05 | -0.82% | |
| 123.07 | 124.24 | 120.32 | 121.04 | -2.56% | |
| 127.69 | 127.79 | 122.55 | 124.22 | +5.10% | |
| 116.26 | 119.43 | 114.91 | 118.19 | -1.84% | |
| 123.35 | 123.51 | 120.20 | 120.40 | -2.22% | |
| 125.29 | 126.02 | 120.45 | 123.13 | -0.72% | |
| 122.76 | 124.74 | 122.10 | 124.02 | +1.18% | |
| 121.84 | 123.93 | 121.51 | 122.57 | -0.47% | |
| 122.86 | 124.50 | 122.42 | 123.15 | +1.56% | |
| 126.42 | 127.64 | 119.14 | 121.26 | -4.37% | |
| 132.54 | 132.58 | 123.55 | 126.80 | -2.24% | |
| 128.00 | 130.12 | 127.64 | 129.71 | +3.13% | |
| 124.84 | 126.27 | 124.71 | 125.77 | +0.66% | |
| 126.98 | 128.14 | 124.17 | 124.94 | -2.41% | |
| 128.25 | 128.97 | 126.03 | 128.02 | +0.04% | |
| 125.85 | 128.53 | 125.02 | 127.97 | +1.40% | |
| 124.05 | 126.36 | 123.49 | 126.20 | +2.11% | |
| 123.74 | 124.27 | 122.98 | 123.59 | +0.14% | |
| 123.11 | 124.09 | 122.57 | 123.42 | +0.34% | |
| 125.02 | 125.35 | 122.45 | 123.00 | +0.82% | |
| 118.45 | 122.11 | 118.27 | 122.00 | +3.69% | |
| 117.23 | 117.85 | 115.64 | 117.66 | -0.25% | |
| 116.80 | 119.35 | 115.35 | 117.95 | +1.76% | |
| 119.79 | 120.11 | 115.42 | 115.91 | -3.18% | |
| 120.26 | 120.91 | 119.33 | 119.72 | -0.61% | |
| 124.11 | 124.11 | 119.20 | 120.45 | +1.18% | |
| 115.80 | 119.51 | 115.80 | 119.05 | +3.21% | |
| 115.97 | 118.51 | 114.81 | 115.35 | +1.17% | |
| 116.15 | 116.81 | 113.30 | 114.02 | -2.08% | |
| 119.00 | 119.00 | 115.47 | 116.44 | -0.05% | |
| 115.11 | 117.25 | 113.86 | 116.50 | +1.55% | |
| 116.78 | 116.95 | 112.52 | 114.72 | +0.87% | |
| 111.32 | 114.02 | 110.71 | 113.73 | +2.95% | |
| 111.55 | 111.72 | 110.13 | 110.47 | -1.08% | |
| 112.89 | 113.48 | 111.53 | 111.68 | -0.83% | |
| 112.10 | 113.35 | 111.79 | 112.62 | -0.28% | |
| 113.60 | 113.86 | 112.35 | 112.94 | -1.28% | |
| 115.11 | 115.39 | 113.26 | 114.41 | +0.94% | |
| 112.96 | 114.85 | 112.80 | 113.34 | +1.08% | |
| 111.13 | 113.00 | 110.26 | 112.13 | +1.21% | |
| 110.36 | 111.55 | 110.26 | 110.79 | +0.44% | |
| 111.35 | 112.19 | 110.25 | 110.31 | +1.35% | |
| 111.40 | 111.40 | 107.09 | 108.84 | -2.07% | |
| 113.45 | 114.44 | 110.86 | 111.14 | -2.06% | |
| 114.71 | 114.72 | 112.34 | 113.48 | +0.11% | |
| 114.71 | 115.25 | 112.43 | 113.35 | -1.43% | |
| 113.69 | 116.66 | 112.91 | 115.00 | +1.67% | |
| 111.38 | 113.85 | 111.14 | 113.11 | +1.77% | |
| 110.27 | 113.50 | 110.22 | 111.14 | +0.69% | |
| 113.05 | 113.05 | 109.80 | 110.38 | -2.01% | |
| 111.89 | 113.31 | 111.46 | 112.64 | +0.32% | |
| 110.91 | 113.80 | 110.91 | 112.28 | +0.74% | |
| 110.87 | 111.65 | 109.67 | 111.46 | +0.79% | |
| 112.50 | 113.22 | 110.49 | 110.59 | -0.50% | |
| 111.77 | 111.88 | 110.19 | 111.15 | -1.56% | |
| 112.70 | 113.07 | 111.90 | 112.91 | +0.22% | |
| 113.30 | 114.23 | 112.08 | 112.66 | -0.50% | |
| 111.65 | 113.32 | 111.32 | 113.23 | +1.52% | |
| 108.97 | 111.74 | 108.86 | 111.54 | +2.75% | |
| 107.03 | 109.06 | 106.46 | 108.55 | +1.86% | |
| 110.00 | 110.65 | 106.46 | 106.57 | -2.21% | |
| 107.62 | 109.51 | 107.52 | 108.98 | +1.34% | |
| 107.16 | 108.88 | 106.76 | 107.54 | -0.09% | |
| 108.47 | 109.49 | 107.05 | 107.64 | -0.87% | |
| 106.69 | 108.65 | 105.10 | 108.59 | +0.65% | |
| 111.14 | 111.38 | 107.76 | 107.89 | -3.08% | |
| 113.05 | 113.05 | 109.19 | 111.32 | -1.31% | |
| 113.35 | 113.59 | 111.73 | 112.80 | -1.46% | |
| 114.94 | 115.50 | 113.90 | 114.47 | +0.87% | |
| 113.30 | 114.38 | 112.00 | 113.48 | -1.11% | |
| 115.01 | 115.40 | 113.07 | 114.75 | +0.77% | |
| 110.62 | 115.72 | 110.28 | 113.87 | +4.80% | |
| 112.29 | 113.25 | 108.65 | 108.65 | +0.77% | |
| 106.88 | 107.98 | 105.68 | 107.82 | +1.36% | |
| 105.43 | 106.84 | 105.43 | 106.37 | +1.20% | |
| 106.45 | 107.80 | 104.86 | 105.11 | -2.00% | |
| 107.24 | 109.91 | 106.79 | 107.26 | +0.91% | |
| 106.61 | 107.25 | 105.61 | 106.29 | -0.31% | |
| 106.90 | 107.08 | 105.21 | 106.62 | +0.26% | |
| 105.74 | 106.50 | 104.99 | 106.34 | +1.59% | |
| 104.75 | 105.32 | 103.78 | 104.68 | +0.54% | |
| 106.06 | 106.65 | 102.29 | 104.12 | -1.27% | |
| 108.49 | 108.49 | 104.82 | 105.46 | -4.00% | |
| 109.35 | 110.03 | 109.01 | 109.85 | +1.07% | |
| 109.24 | 111.03 | 108.21 | 108.69 | -1.58% | |
| 109.88 | 111.08 | 109.08 | 110.44 | +1.13% | |
| 109.14 | 109.91 | 107.79 | 109.21 | +0.91% | |
| 106.51 | 109.10 | 105.31 | 108.23 | +0.88% | |
| 105.50 | 107.31 | 105.50 | 107.29 | +3.20% | |
| 106.78 | 107.61 | 103.76 | 103.96 | -2.51% | |
| 107.45 | 107.45 | 105.66 | 106.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORA chart for longer ranges.