Ormat

ORA
🏛️ usa →
96.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.35 79.93 78.35 79.30 0.2M
2021-12-30 75.92 78.79 75.78 78.15 0.3M
2021-12-29 75.68 76.09 74.51 75.71 0.2M
2021-12-28 76.04 76.35 74.83 75.54 0.2M
2021-12-27 74.42 74.95 73.62 74.92 0.2M
2021-12-23 75.72 75.85 73.68 73.68 0.3M
2021-12-22 75.09 75.43 74.24 75.29 0.4M
2021-12-21 74.72 75.41 74.36 74.94 0.2M
2021-12-20 75.31 75.70 72.81 74.01 0.3M
2021-12-17 76.87 78.71 76.01 76.55 0.6M
2021-12-16 78.79 79.07 77.04 78.40 0.6M
2021-12-15 77.98 79.27 76.41 78.97 0.3M
2021-12-14 79.51 80.40 77.66 77.80 0.3M
2021-12-13 77.67 82.45 77.67 80.93 0.5M
2021-12-10 77.93 79.06 76.55 77.64 0.2M
2021-12-09 79.21 79.56 77.71 77.92 0.2M
2021-12-08 80.85 81.74 79.29 79.36 0.2M
2021-12-07 81.00 82.13 80.28 80.73 0.2M
2021-12-06 78.22 79.87 77.01 79.66 0.2M
2021-12-03 79.69 79.69 76.69 77.46 0.3M
2021-12-02 76.65 79.73 76.60 79.26 0.3M
2021-12-01 77.00 78.82 76.53 76.54 0.5M
2021-11-30 76.11 77.20 75.19 75.50 0.3M
2021-11-29 77.52 77.66 76.38 76.92 0.3M
2021-11-26 79.21 79.34 75.88 76.53 0.2M
2021-11-24 81.20 81.36 80.16 80.40 0.2M
2021-11-23 80.88 82.14 80.38 81.45 0.5M
2021-11-22 80.79 82.65 80.52 81.67 0.3M
2021-11-19 78.46 80.77 78.46 80.39 0.3M
2021-11-18 79.17 79.36 78.16 78.64 0.4M
2021-11-17 79.50 81.33 79.09 79.14 0.3M
2021-11-16 79.47 80.10 78.73 79.76 0.5M
2021-11-15 81.20 81.50 78.65 79.45 0.4M
2021-11-12 81.56 82.28 81.16 81.93 0.3M
2021-11-11 78.76 81.75 78.76 81.64 0.2M
2021-11-10 79.64 81.15 78.49 78.84 0.3M
2021-11-09 78.57 80.43 78.50 80.19 0.5M
2021-11-08 75.76 78.27 75.58 78.14 0.4M
2021-11-05 76.63 77.72 74.66 75.30 0.3M
2021-11-04 75.42 77.75 74.53 76.38 0.4M
2021-11-03 73.58 74.43 73.09 74.20 0.3M
2021-11-02 74.61 74.85 72.72 73.88 0.2M
2021-11-01 72.71 75.10 72.43 74.75 0.5M
2021-10-29 72.71 73.33 71.65 72.33 0.2M
2021-10-28 71.77 72.93 71.58 72.90 0.3M
2021-10-27 71.27 71.59 69.52 70.61 0.2M
2021-10-26 70.82 71.42 70.33 71.14 0.2M
2021-10-25 70.93 71.63 69.73 70.10 0.3M
2021-10-22 71.46 72.37 70.51 71.56 0.2M
2021-10-21 70.88 71.91 70.71 71.19 0.2M
2021-10-20 72.71 73.15 70.57 70.84 0.3M
2021-10-19 72.30 73.66 71.81 73.13 0.4M
2021-10-18 70.86 72.17 70.58 72.14 0.2M
2021-10-15 71.74 72.44 70.63 71.33 0.6M
2021-10-14 73.55 74.23 71.06 71.09 0.5M
2021-10-13 70.20 72.85 69.00 72.68 0.5M
2021-10-12 69.00 69.05 67.77 68.55 0.4M
2021-10-11 70.02 70.28 68.17 68.36 0.3M
2021-10-08 70.53 71.13 70.00 70.19 0.1M
2021-10-07 70.28 71.63 69.98 70.60 0.3M
2021-10-06 68.60 70.13 67.67 69.79 0.2M
2021-10-05 69.36 69.87 68.80 69.22 0.2M
2021-10-04 67.37 68.89 66.92 68.73 0.2M
2021-10-01 67.08 68.10 65.94 67.34 0.2M
2021-09-30 67.92 68.16 66.49 66.61 0.2M
2021-09-29 67.18 67.69 66.90 67.59 0.3M
2021-09-28 68.93 68.93 66.72 66.90 0.2M
2021-09-27 68.41 69.42 67.85 68.80 0.2M
2021-09-24 68.83 69.44 68.04 68.10 0.5M
2021-09-23 68.35 69.67 67.93 68.69 0.3M
2021-09-22 67.57 68.90 67.04 67.61 0.3M
2021-09-21 67.26 67.36 66.45 67.05 0.2M
2021-09-20 67.24 68.18 65.74 66.34 0.4M
2021-09-17 66.45 68.55 65.69 68.43 0.9M
2021-09-16 67.94 68.10 65.75 66.06 0.4M
2021-09-15 70.59 70.85 67.55 68.25 0.6M
2021-09-14 71.24 71.62 70.57 71.08 0.2M
2021-09-13 70.90 71.35 70.18 70.94 0.1M
2021-09-10 72.63 72.63 70.17 70.34 0.2M
2021-09-09 71.90 72.75 71.24 72.17 0.2M
2021-09-08 71.70 71.95 70.95 71.49 0.2M
2021-09-07 71.43 72.46 71.21 71.79 0.2M
2021-09-03 72.43 72.50 71.50 71.82 0.2M
2021-09-02 71.06 72.35 71.05 72.16 0.2M
2021-09-01 71.50 72.15 70.71 70.81 0.3M
2021-08-31 70.16 71.41 70.13 71.13 0.2M
2021-08-30 70.49 70.58 69.83 70.29 0.2M
2021-08-27 68.02 70.20 68.02 69.82 0.2M
2021-08-26 68.79 69.16 67.61 67.87 0.1M
2021-08-25 68.21 68.91 67.85 68.48 0.2M
2021-08-24 68.21 68.21 67.25 67.94 0.2M
2021-08-23 67.16 67.69 66.44 67.48 0.2M
2021-08-20 67.62 68.25 67.18 67.20 0.2M
2021-08-19 66.73 67.50 65.95 67.48 0.2M
2021-08-18 67.31 68.00 66.99 67.07 0.5M
2021-08-17 66.56 67.46 65.72 67.37 0.4M
2021-08-16 67.67 68.49 66.83 67.14 0.3M
2021-08-13 68.26 68.61 67.28 67.72 0.2M
2021-08-12 68.44 68.90 68.22 68.57 0.2M
2021-08-11 68.30 68.96 67.55 68.92 0.3M
2021-08-10 66.68 68.90 66.38 67.59 0.4M
2021-08-09 67.42 68.22 66.18 66.88 0.6M
2021-08-06 70.68 70.86 67.80 67.88 0.3M
2021-08-05 70.25 70.76 67.37 70.18 0.6M
2021-08-04 70.83 71.09 69.00 70.35 0.4M
2021-08-03 71.56 71.72 70.74 71.56 0.3M
2021-08-02 70.26 71.34 69.97 71.05 0.4M
2021-07-30 69.95 71.10 69.40 69.74 0.2M
2021-07-29 70.99 71.39 70.08 70.38 0.3M
2021-07-28 70.33 72.03 70.02 71.37 0.4M
2021-07-27 67.84 69.84 66.93 69.60 0.4M
2021-07-26 68.30 68.60 67.22 68.42 0.4M
2021-07-23 68.04 68.88 67.24 68.82 0.3M
2021-07-22 69.52 69.86 67.88 68.08 0.2M
2021-07-21 68.72 69.98 68.60 69.27 0.3M
2021-07-20 65.19 68.72 65.18 68.31 0.4M
2021-07-19 67.92 67.92 65.30 65.73 0.5M
2021-07-16 68.87 70.49 68.56 69.34 0.4M
2021-07-15 69.24 70.09 67.53 68.57 0.5M
2021-07-14 70.32 71.32 69.88 69.95 0.4M
2021-07-13 69.34 70.18 69.13 69.85 0.3M
2021-07-12 69.83 69.85 68.64 69.32 0.2M
2021-07-09 69.39 69.69 68.50 69.67 0.2M
2021-07-08 68.40 69.44 67.32 68.35 0.4M
2021-07-07 68.92 69.88 68.71 69.86 0.3M
2021-07-06 69.40 69.73 68.43 68.98 0.4M
2021-07-02 70.21 71.08 69.29 69.69 0.2M
2021-07-01 70.27 71.18 69.70 70.13 0.3M
2021-06-30 69.17 69.85 68.81 69.53 0.4M
2021-06-29 70.94 71.22 69.12 69.17 0.3M
2021-06-28 69.64 70.33 68.80 70.21 0.4M
2021-06-25 68.92 69.45 68.19 68.97 1.9M
2021-06-24 68.37 68.75 67.85 68.46 0.3M
2021-06-23 67.96 68.70 66.81 67.55 0.3M
2021-06-22 67.36 68.10 66.34 67.50 0.3M
2021-06-21 65.84 67.90 65.25 67.67 0.3M
2021-06-18 67.35 67.78 64.94 65.38 0.8M
2021-06-17 67.59 68.62 66.76 68.19 0.5M
2021-06-16 67.95 68.74 67.24 67.78 0.4M
2021-06-15 69.94 69.96 67.58 67.76 0.4M
2021-06-14 71.61 71.78 69.59 69.96 0.3M
2021-06-11 71.24 71.90 70.77 71.04 0.2M
2021-06-10 70.48 71.27 69.75 70.81 0.2M
2021-06-09 71.78 72.04 69.45 70.25 0.3M
2021-06-08 69.96 71.28 69.20 71.05 0.7M
2021-06-07 68.41 69.45 67.71 69.01 0.4M
2021-06-04 68.69 69.18 68.00 68.62 0.3M
2021-06-03 68.76 69.65 68.03 68.70 0.4M
2021-06-02 68.69 69.40 67.93 68.95 0.4M
2021-06-01 69.63 70.14 68.47 69.35 0.3M
2021-05-28 70.19 71.17 68.64 69.05 0.4M
2021-05-27 70.36 70.92 69.63 70.02 0.5M
2021-05-26 68.46 70.78 68.42 70.36 0.5M
2021-05-25 69.37 70.25 68.19 68.37 0.4M
2021-05-24 71.24 71.71 68.68 69.30 0.7M
2021-05-21 67.95 67.95 66.43 67.30 0.6M
2021-05-20 68.65 69.53 66.90 67.19 0.4M
2021-05-19 65.18 67.08 65.18 67.04 0.5M
2021-05-18 65.46 67.00 64.63 65.97 0.5M
2021-05-17 65.38 65.93 64.30 65.34 0.3M
2021-05-14 65.38 66.90 65.38 66.21 0.3M
2021-05-13 65.15 66.10 63.71 64.85 0.3M
2021-05-12 66.07 66.19 64.15 64.22 0.5M
2021-05-11 64.59 68.05 64.18 67.01 0.6M
2021-05-10 69.41 69.53 65.83 66.13 0.5M
2021-05-07 70.48 71.01 69.42 69.53 0.5M
2021-05-06 68.61 70.91 67.15 70.10 0.9M
2021-05-05 70.55 70.84 67.92 68.57 0.6M
2021-05-04 72.23 72.30 68.65 69.89 0.9M
2021-05-03 73.14 74.02 72.23 73.13 0.7M
2021-04-30 73.47 73.84 71.55 72.40 0.6M
2021-04-29 75.53 76.41 73.40 74.21 0.5M
2021-04-28 75.00 76.12 74.08 74.73 0.6M
2021-04-27 76.89 77.23 75.34 75.52 0.6M
2021-04-26 77.16 77.56 75.35 76.48 0.4M
2021-04-23 76.00 77.90 75.10 76.69 0.5M
2021-04-22 77.85 78.55 75.50 75.80 0.8M
2021-04-21 75.98 76.33 74.91 76.03 0.6M
2021-04-20 75.26 76.57 74.48 76.10 0.7M
2021-04-19 80.13 80.42 74.28 75.02 1.2M
2021-04-16 79.83 80.96 77.62 80.81 6.0M
2021-04-15 79.52 79.96 77.20 79.06 0.8M
2021-04-14 77.06 79.46 77.02 78.87 0.9M
2021-04-13 75.44 77.16 74.27 76.66 0.9M
2021-04-12 75.63 75.96 73.58 75.16 0.7M
2021-04-09 74.83 76.43 73.50 76.42 0.6M
2021-04-08 75.56 76.64 74.81 75.53 1.0M
2021-04-07 77.39 77.56 74.24 74.75 0.6M
2021-04-06 78.05 79.50 77.01 77.69 0.6M
2021-04-05 79.71 81.97 77.83 78.40 1.3M
2021-04-01 79.37 81.09 78.04 78.92 0.6M
2021-03-31 78.13 79.30 77.04 78.53 0.8M
2021-03-30 75.65 77.59 74.14 76.08 0.7M
2021-03-29 75.43 76.25 73.13 75.12 0.8M
2021-03-26 75.23 76.82 73.30 75.27 0.7M
2021-03-25 72.83 74.55 71.24 74.51 1.3M
2021-03-24 77.97 78.05 74.01 74.16 0.8M
2021-03-23 79.25 79.61 76.82 77.58 0.5M
2021-03-22 76.53 80.73 75.24 79.98 0.9M
2021-03-19 77.42 78.19 75.99 76.02 1.3M
2021-03-18 78.73 78.77 76.61 76.93 0.9M
2021-03-17 80.81 81.20 78.65 79.48 0.7M
2021-03-16 84.20 84.62 81.37 82.25 0.4M
2021-03-15 86.06 86.70 82.56 84.19 0.7M
2021-03-12 86.16 87.79 85.53 87.43 0.4M
2021-03-11 87.13 88.48 86.42 87.23 0.5M
2021-03-10 86.50 88.87 84.21 85.62 0.7M
2021-03-09 81.99 85.23 81.80 84.32 0.8M
2021-03-08 79.96 82.39 78.14 79.20 0.7M
2021-03-05 79.44 80.50 73.35 80.20 1.1M
2021-03-04 81.23 81.99 76.41 78.20 1.0M
2021-03-03 82.53 83.60 79.91 81.24 1.0M
2021-03-02 85.93 87.53 82.32 82.99 1.4M
2021-03-01 83.14 87.65 81.82 84.67 2.9M
2021-02-26 90.16 90.47 84.36 85.67 1.3M
2021-02-25 98.71 98.76 88.15 90.35 1.4M
2021-02-24 104.07 104.16 102.56 103.96 0.7M
2021-02-23 102.59 104.00 97.25 103.39 0.9M
2021-02-22 111.50 111.82 104.91 105.28 0.6M
2021-02-19 109.39 113.83 108.99 112.72 0.7M
2021-02-18 115.23 115.51 108.51 108.57 0.8M
2021-02-17 117.13 117.40 114.20 116.18 0.7M
2021-02-16 118.85 120.66 116.01 117.90 0.8M
2021-02-12 123.07 124.81 117.87 118.78 0.6M
2021-02-11 125.92 126.31 123.56 124.56 0.7M
2021-02-10 126.00 128.87 124.83 126.02 0.5M
2021-02-09 123.00 124.82 121.30 121.84 0.6M
2021-02-08 120.68 124.99 120.50 122.85 0.5M
2021-02-05 117.41 119.72 115.09 118.94 0.7M
2021-02-04 115.44 116.83 114.21 116.67 0.2M
2021-02-03 113.36 115.46 112.33 114.84 0.3M
2021-02-02 117.40 117.67 111.84 113.18 0.4M
2021-02-01 116.45 117.73 112.59 116.57 0.6M
2021-01-29 113.41 118.27 113.21 114.16 0.8M
2021-01-28 115.87 118.63 112.15 112.91 0.7M
2021-01-27 110.37 117.45 107.81 113.95 1.2M
2021-01-26 109.09 114.51 108.74 113.60 0.8M
2021-01-25 106.29 110.33 105.97 108.02 0.8M
2021-01-22 105.36 107.89 105.32 106.55 0.5M
2021-01-21 104.86 106.95 103.49 106.39 0.8M
2021-01-20 107.80 107.88 103.91 104.34 0.6M
2021-01-19 108.45 108.63 106.46 107.28 0.6M
2021-01-15 111.63 112.43 107.37 108.03 0.6M
2021-01-14 110.50 113.10 109.92 112.62 0.4M
2021-01-13 109.00 113.31 106.49 110.45 0.8M
2021-01-12 111.35 112.30 106.08 109.77 0.6M
2021-01-11 114.00 115.94 111.43 112.50 0.9M
2021-01-08 112.84 117.93 111.89 115.43 1.3M
2021-01-07 105.95 117.36 105.93 112.37 1.4M
2021-01-06 94.72 109.50 94.52 104.73 1.8M
2021-01-05 91.70 95.19 91.40 95.00 0.5M
2021-01-04 91.72 93.42 90.08 91.61 0.5M