NYSE · ORA · stock
Ormat Technologies, INC. (ORA) stock price history
Every NYSE trading session of Ormat Technologies, INC. from Nov 11, 2004 to Sep 29, 2026: 5,504 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORA adjusted close, 2004 to 2026
- $145.10
- All time high, 2026
- $146.39
- 52 week high, $89.60 low
- 5,504
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ORA key facts
- Ormat Technologies, INC. (ORA) closed at $91.27 on Sep 29, 2026 on NYSE.
- ORA's all time high close is $145.10, set on Jun 3, 2026; its all time low close is $12.10 on Apr 15, 2005.
- ORA's 52 week range is $89.60 to $146.39.
- ORA returned -4.2% over the year to Sep 29, 2026 and +38.8% over five years.
- Over ten years ORA returned +105%, +7.4% a year compounded.
- ORA's deepest drawdown was -74.0% from Dec 28, 2007 to Sep 22, 2011.
- DataCedar holds 5,504 daily sessions of ORA history from Nov 11, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ORA price chart, 2004 to 2026
ORA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -17.4% |
| 6 months | -18.4% |
| Year to date | -18.1% |
| 1 year | -4.2% |
| 3 years | +32.7% |
| 5 years | +38.8% |
| 10 years | +104.5% |
| Since Nov 11, 2004 | +570.7% |
| Compound annual growth, 21.9 years | +9.1% |
ORA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $145.10 on Jun 3, 2026
- All time low close
- $12.10 on Apr 15, 2005
- 52 week high
- $146.39 on Jun 3, 2026
- 52 week low
- $89.60 on Sep 29, 2026
- Deepest drawdown
- -74.0% from Dec 28, 2007 to Sep 22, 2011, recovered Dec 29, 2016
- Best single session
- +32.1% on Oct 13, 2008
- Worst single session
- -14.6% on Oct 7, 2008
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2004
- 6.7×
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2008, -42%
ORA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 11, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $111.10 | $146.39 | $89.60 | $91.27 | -17.2% | 161.6M | 186 |
| 2025 | $68.08 | $116.43 | $61.11 | $110.25 | +64.1% | 133.6M | 250 |
| 2024 | $74.57 | $83.52 | $58.67 | $67.20 | -10.1% | 118.9M | 252 |
| 2023 | $85.14 | $92.57 | $57.79 | $74.71 | -11.8% | 110.2M | 250 |
| 2022 | $78.52 | $99.62 | $58.75 | $84.72 | +9.7% | 132.4M | 251 |
| 2021 | $88.76 | $124.71 | $61.74 | $77.24 | -11.6% | 131M | 252 |
| 2020 | $71.63 | $89.02 | $51.64 | $87.36 | +21.9% | 100.1M | 253 |
| 2019 | $49.35 | $76.03 | $48.15 | $71.66 | +43.4% | 40M | 252 |
| 2018 | $60.94 | $66.84 | $43.57 | $49.95 | -17.4% | 55.8M | 251 |
| 2017 | $50.23 | $62.85 | $48.30 | $60.49 | +20.1% | 45.1M | 251 |
| 2016 | $33.05 | $50.61 | $29.91 | $50.35 | +48.8% | 37.7M | 252 |
| 2015 | $25.19 | $37.86 | $23.86 | $33.83 | +35.1% | 39.1M | 252 |
| 2014 | $24.83 | $27.90 | $21.89 | $25.03 | +0.7% | 17M | 252 |
| 2013 | $17.98 | $25.76 | $17.11 | $24.87 | +41.6% | 20.5M | 252 |
| 2012 | $16.77 | $20.18 | $14.53 | $17.57 | +7.4% | 32.1M | 250 |
| 2011 | $26.88 | $28.17 | $12.80 | $16.36 | -38.7% | 54.3M | 252 |
| 2010 | $33.95 | $34.66 | $23.23 | $26.68 | -21.1% | 53.4M | 252 |
| 2009 | $28.19 | $39.43 | $20.25 | $33.81 | +19.6% | 69M | 252 |
| 2008 | $48.56 | $51.01 | $19.32 | $28.26 | -41.8% | 72.6M | 253 |
| 2007 | $32.51 | $51.11 | $29.51 | $48.54 | +50.2% | 62.1M | 251 |
| 2006 | $23.02 | $38.41 | $23.02 | $32.31 | +41.4% | 41.7M | 251 |
| 2005 | $14.15 | $25.43 | $12.08 | $22.85 | +61.6% | 10.8M | 252 |
| 2004 | $13.20 | $16.24 | $13.20 | $14.14 | n/a | 8.2M | 35 |
ORA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $91.27 | -10.5% |
| August 2026 | $102.00 | +4.5% |
| July 2026 | $97.58 | -10.4% |
| June 2026 | $108.90 | -20.6% |
| May 2026 | $137.23 | +19.5% |
| April 2026 | $114.79 | +2.7% |
| March 2026 | $111.82 | +8.0% |
| February 2026 | $103.49 | -17.0% |
| January 2026 | $124.69 | +13.1% |
| December 2025 | $110.25 | -2.2% |
| November 2025 | $112.68 | +6.3% |
| October 2025 | $106.04 | +10.5% |
About the ORA data
Daily bars. 5,504 sessions from Nov 11, 2004 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- OPP$B RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 4.75% Series B Cumulative Preferred Stock
- OPTU Optimum Communications, Inc.
- OPY Oppenheimer Holdings INC
- OR OR Royalties Inc.
- ORC Orchid Island Capital, Inc.
- ORCL Oracle Corp.
- ORCL$D Oracle Corporation Depositary Shares, each representing a 1/2,000th interest in a sh of 6.50% Series D Mandatory Convertible Preferred Stock
- ORI Old Republic International Corp.
Common questions
ORA share price history
