Ormat Technologies Inc (ORA) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 106.90 | 107.62 | 104.30 | 104.69 | -2.42% | 675,843 |
| 2026-09-01 | 104.40 | 107.63 | 102.53 | 107.29 | +5.19% | 1,023,201 |
| 2026-08-31 | 102.92 | 103.38 | 101.47 | 102.00 | -1.01% | 519,545 |
| 2026-08-28 | 104.93 | 104.95 | 102.34 | 103.04 | -1.80% | 412,998 |
| 2026-08-27 | 103.61 | 105.56 | 103.42 | 104.93 | +1.42% | 444,700 |
| 2026-08-26 | 106.83 | 107.39 | 103.01 | 103.46 | -2.62% | 589,200 |
| 2026-08-25 | 106.33 | 107.00 | 105.32 | 106.24 | +0.80% | 499,719 |
| 2026-08-24 | 107.50 | 107.61 | 104.13 | 105.40 | -2.75% | 846,366 |
| 2026-08-21 | 108.94 | 110.69 | 107.92 | 108.38 | +0.07% | 600,300 |
| 2026-08-20 | 109.86 | 111.69 | 108.15 | 108.30 | -1.83% | 631,900 |
| 2026-08-19 | 110.69 | 111.20 | 108.73 | 110.32 | +0.58% | 620,900 |
| 2026-08-18 | 112.94 | 113.50 | 109.57 | 109.68 | -3.71% | 695,500 |
| 2026-08-17 | 114.43 | 115.18 | 113.30 | 113.91 | -0.74% | 474,900 |
| 2026-08-14 | 113.69 | 115.69 | 113.57 | 114.76 | +1.09% | 373,600 |
| 2026-08-13 | 113.00 | 114.52 | 112.08 | 113.52 | +0.11% | 591,100 |
| 2026-08-12 | 115.63 | 117.01 | 112.61 | 113.40 | -0.93% | 1,126,600 |
| 2026-08-11 | 113.25 | 115.69 | 112.22 | 114.46 | +2.47% | 987,200 |
| 2026-08-10 | 107.33 | 111.86 | 106.43 | 111.70 | +3.34% | 1,074,800 |
| 2026-08-07 | 107.84 | 110.23 | 107.00 | 108.09 | +0.66% | 703,600 |
| 2026-08-06 | 107.79 | 110.20 | 103.72 | 107.38 | +9.55% | 1,666,300 |
| 2026-08-05 | 99.39 | 99.48 | 97.91 | 98.02 | -2.06% | 1,099,600 |
| 2026-08-04 | 100.02 | 100.43 | 98.07 | 100.08 | +2.10% | 799,700 |
| 2026-08-03 | 95.76 | 98.19 | 95.08 | 98.02 | +0.45% | 872,800 |
| 2026-07-31 | 98.18 | 98.18 | 96.47 | 97.58 | +0.90% | 700,200 |
| 2026-07-30 | 96.21 | 98.22 | 96.21 | 96.71 | +2.52% | 978,900 |
| 2026-07-29 | 98.13 | 98.13 | 93.09 | 94.33 | -4.20% | 1,433,100 |
| 2026-07-28 | 100.40 | 100.90 | 96.83 | 98.47 | -3.57% | 1,060,500 |
| 2026-07-27 | 100.03 | 102.61 | 99.69 | 102.12 | +2.74% | 965,300 |
| 2026-07-24 | 104.04 | 104.51 | 98.77 | 99.40 | -4.28% | 897,200 |
| 2026-07-23 | 102.61 | 104.00 | 101.89 | 103.84 | +0.10% | 937,200 |
| 2026-07-22 | 104.56 | 105.51 | 103.46 | 103.74 | -1.29% | 504,200 |
| 2026-07-21 | 104.46 | 105.21 | 102.61 | 105.10 | +1.49% | 687,300 |
| 2026-07-20 | 105.46 | 106.14 | 103.54 | 103.56 | -1.09% | 524,800 |
| 2026-07-17 | 103.83 | 105.16 | 102.39 | 104.70 | -0.13% | 672,000 |
| 2026-07-16 | 109.70 | 110.53 | 104.36 | 104.84 | -4.43% | 1,034,700 |
| 2026-07-15 | 108.96 | 111.03 | 108.49 | 109.70 | +2.18% | 736,300 |
| 2026-07-14 | 108.88 | 109.81 | 107.27 | 107.36 | +0.51% | 747,500 |
| 2026-07-13 | 109.07 | 109.75 | 106.80 | 106.81 | -2.70% | 828,200 |
| 2026-07-10 | 110.60 | 112.02 | 109.23 | 109.77 | -0.54% | 725,500 |
| 2026-07-09 | 112.05 | 112.58 | 110.33 | 110.37 | -0.69% | 646,300 |
| 2026-07-08 | 109.85 | 111.53 | 109.85 | 111.14 | +0.97% | 762,300 |
| 2026-07-07 | 112.68 | 113.43 | 108.58 | 110.07 | -2.82% | 721,000 |
| 2026-07-06 | 112.00 | 113.70 | 111.29 | 113.26 | +0.62% | 706,800 |
| 2026-07-02 | 111.08 | 114.99 | 110.83 | 112.56 | +1.46% | 1,008,400 |
| 2026-07-01 | 106.63 | 111.84 | 106.20 | 110.94 | +1.87% | 1,380,900 |
| 2026-06-30 | 110.58 | 110.86 | 108.48 | 108.90 | -1.42% | 1,142,100 |
| 2026-06-29 | 115.92 | 116.20 | 108.01 | 110.47 | -4.87% | 1,265,200 |
| 2026-06-26 | 118.48 | 120.09 | 115.97 | 116.12 | -3.26% | 1,740,800 |
| 2026-06-25 | 125.42 | 125.42 | 119.79 | 120.03 | -3.34% | 702,500 |
| 2026-06-24 | 123.86 | 125.16 | 123.17 | 124.18 | +0.71% | 623,800 |
| 2026-06-23 | 126.11 | 127.34 | 123.00 | 123.30 | -4.82% | 959,000 |
| 2026-06-22 | 129.60 | 131.04 | 127.85 | 129.55 | +1.46% | 800,100 |
| 2026-06-18 | 127.60 | 131.25 | 126.40 | 127.68 | +1.24% | 1,457,400 |
| 2026-06-17 | 126.63 | 129.90 | 124.97 | 126.12 | -5.85% | 1,189,200 |
| 2026-06-16 | 138.30 | 138.77 | 132.17 | 133.96 | -3.42% | 881,200 |
| 2026-06-15 | 138.99 | 138.99 | 136.65 | 138.71 | +0.40% | 586,500 |
| 2026-06-12 | 138.11 | 139.22 | 134.30 | 138.16 | +1.28% | 436,000 |
| 2026-06-11 | 138.47 | 138.98 | 136.00 | 136.41 | -0.20% | 833,800 |
| 2026-06-10 | 137.67 | 139.05 | 136.50 | 136.69 | -1.08% | 881,100 |
| 2026-06-09 | 135.99 | 139.62 | 134.38 | 138.18 | +1.25% | 1,259,400 |
| 2026-06-08 | 142.12 | 143.69 | 136.04 | 136.47 | -2.52% | 858,700 |
| 2026-06-05 | 141.83 | 142.32 | 138.40 | 140.00 | -1.72% | 726,400 |
| 2026-06-04 | 142.63 | 144.35 | 139.45 | 142.45 | -1.83% | 872,300 |
| 2026-06-03 | 144.78 | 146.39 | 143.95 | 145.10 | +0.43% | 1,094,000 |
| 2026-06-02 | 137.00 | 144.72 | 136.43 | 144.48 | +5.76% | 900,000 |
| 2026-06-01 | 136.53 | 137.98 | 135.55 | 136.61 | -0.45% | 582,700 |
| 2026-05-29 | 137.70 | 139.36 | 136.20 | 137.23 | -0.33% | 793,900 |
| 2026-05-28 | 138.10 | 139.07 | 136.69 | 137.68 | -1.44% | 545,400 |
| 2026-05-27 | 138.35 | 141.62 | 137.00 | 139.69 | +0.44% | 948,200 |
| 2026-05-26 | 138.00 | 139.85 | 136.04 | 139.08 | +4.21% | 748,400 |
| 2026-05-22 | 134.35 | 135.34 | 132.68 | 133.46 | -0.31% | 625,500 |
| 2026-05-21 | 131.86 | 135.46 | 131.77 | 133.88 | +1.59% | 543,600 |
| 2026-05-20 | 131.00 | 133.28 | 130.23 | 131.78 | +0.84% | 630,200 |
| 2026-05-19 | 128.42 | 132.00 | 127.80 | 130.68 | +1.11% | 724,700 |
| 2026-05-18 | 130.96 | 131.72 | 128.00 | 129.24 | -1.73% | 990,000 |
| 2026-05-15 | 132.15 | 133.48 | 129.81 | 131.52 | -2.90% | 1,551,000 |
| 2026-05-14 | 137.28 | 138.52 | 132.23 | 135.45 | +1.54% | 2,066,400 |
| 2026-05-13 | 132.32 | 135.33 | 130.00 | 133.39 | +5.70% | 2,722,500 |
| 2026-05-12 | 123.96 | 126.86 | 122.83 | 126.20 | +2.08% | 1,236,100 |
| 2026-05-11 | 122.44 | 125.37 | 122.01 | 123.63 | +1.61% | 1,232,500 |
| 2026-05-08 | 122.69 | 123.02 | 119.43 | 121.67 | -0.69% | 861,600 |
| 2026-05-07 | 122.94 | 127.23 | 119.28 | 122.52 | +6.67% | 2,390,700 |
| 2026-05-06 | 116.73 | 117.27 | 114.73 | 114.86 | -0.42% | 1,273,600 |
| 2026-05-05 | 115.60 | 115.73 | 114.22 | 115.34 | +0.56% | 683,500 |
| 2026-05-04 | 113.17 | 114.88 | 112.67 | 114.70 | +1.06% | 417,100 |
| 2026-05-01 | 114.47 | 114.65 | 113.04 | 113.50 | -1.22% | 408,800 |
| 2026-04-30 | 111.10 | 115.53 | 111.10 | 114.90 | +4.15% | 635,900 |
| 2026-04-29 | 113.01 | 113.12 | 109.63 | 110.32 | -2.41% | 542,700 |
| 2026-04-28 | 113.66 | 114.60 | 112.00 | 113.05 | -0.89% | 649,700 |
| 2026-04-27 | 113.93 | 114.59 | 113.30 | 114.07 | +0.63% | 463,900 |
| 2026-04-24 | 114.26 | 114.26 | 112.44 | 113.36 | -0.21% | 391,300 |
| 2026-04-23 | 111.21 | 113.75 | 110.21 | 113.60 | +6.17% | 1,590,200 |
| 2026-04-22 | 109.05 | 110.14 | 106.43 | 107.00 | -1.06% | 779,000 |
| 2026-04-21 | 111.79 | 113.21 | 108.01 | 108.15 | -3.18% | 813,300 |
| 2026-04-20 | 112.08 | 114.24 | 111.61 | 111.70 | -1.19% | 709,800 |
| 2026-04-17 | 112.45 | 113.51 | 110.53 | 113.04 | +0.46% | 2,588,500 |
| 2026-04-16 | 113.44 | 113.74 | 111.00 | 112.52 | -1.13% | 704,400 |
| 2026-04-15 | 114.83 | 115.70 | 113.13 | 113.81 | -0.81% | 698,000 |
| 2026-04-14 | 113.79 | 114.91 | 112.60 | 114.74 | +2.19% | 832,600 |
| 2026-04-13 | 115.00 | 115.23 | 109.99 | 112.28 | -2.55% | 959,800 |
| 2026-04-10 | 116.35 | 117.33 | 114.55 | 115.22 | +1.23% | 478,600 |
| 2026-04-09 | 113.58 | 115.03 | 113.52 | 113.82 | +0.30% | 476,700 |
| 2026-04-08 | 114.26 | 116.01 | 113.40 | 113.48 | +1.10% | 927,400 |
| 2026-04-07 | 110.00 | 112.59 | 110.00 | 112.24 | +1.51% | 423,000 |
| 2026-04-06 | 112.72 | 113.05 | 110.54 | 110.57 | -2.01% | 390,400 |
| 2026-04-02 | 112.33 | 113.80 | 111.39 | 112.84 | -0.70% | 502,000 |
| 2026-04-01 | 113.03 | 114.20 | 112.05 | 113.64 | +1.54% | 629,300 |
| 2026-03-31 | 110.15 | 112.19 | 109.29 | 111.92 | +2.27% | 694,200 |
| 2026-03-30 | 112.76 | 112.99 | 109.30 | 109.44 | -2.29% | 723,500 |
| 2026-03-27 | 109.90 | 112.61 | 109.74 | 112.00 | +0.99% | 649,900 |
| 2026-03-26 | 110.39 | 112.92 | 110.31 | 110.90 | +0.18% | 807,300 |
| 2026-03-25 | 110.37 | 111.10 | 109.45 | 110.70 | +0.78% | 717,700 |
| 2026-03-24 | 107.79 | 111.43 | 107.50 | 109.84 | +0.64% | 795,300 |
| 2026-03-23 | 107.48 | 110.76 | 107.25 | 109.14 | +2.56% | 1,607,200 |
| 2026-03-20 | 110.09 | 110.94 | 105.30 | 106.42 | -3.71% | 2,268,000 |
| 2026-03-19 | 105.80 | 110.64 | 105.80 | 110.52 | +2.81% | 1,402,600 |
| 2026-03-18 | 106.25 | 109.28 | 104.99 | 107.50 | -0.46% | 4,845,300 |
| 2026-03-17 | 110.37 | 110.46 | 107.92 | 108.00 | -1.54% | 603,700 |
| 2026-03-16 | 112.35 | 113.31 | 109.46 | 109.69 | -0.63% | 660,500 |
| 2026-03-13 | 111.16 | 112.00 | 109.23 | 110.38 | +0.29% | 349,700 |
| 2026-03-12 | 108.60 | 111.76 | 107.96 | 110.06 | +1.54% | 592,100 |
| 2026-03-11 | 109.94 | 110.23 | 107.51 | 108.39 | -2.21% | 638,300 |
| 2026-03-10 | 110.00 | 111.79 | 109.81 | 110.84 | +0.90% | 710,400 |
| 2026-03-09 | 107.84 | 109.92 | 106.22 | 109.85 | +0.87% | 691,400 |
| 2026-03-06 | 108.10 | 109.65 | 106.74 | 108.90 | +1.01% | 893,200 |
| 2026-03-05 | 108.43 | 108.43 | 105.96 | 107.81 | +0.03% | 509,700 |
| 2026-03-04 | 107.44 | 108.51 | 105.80 | 107.78 | +1.62% | 710,500 |
| 2026-03-03 | 105.16 | 106.96 | 103.03 | 106.06 | -1.02% | 726,400 |
| 2026-03-02 | 104.59 | 108.03 | 104.59 | 107.15 | +3.33% | 1,052,800 |
| 2026-02-27 | 105.58 | 106.02 | 100.84 | 103.70 | -2.60% | 1,154,500 |
| 2026-02-26 | 115.40 | 117.00 | 105.51 | 106.47 | -9.05% | 1,627,200 |
| 2026-02-25 | 116.20 | 117.45 | 114.82 | 117.06 | +1.04% | 684,900 |
| 2026-02-24 | 115.07 | 116.50 | 113.91 | 115.85 | +0.57% | 490,400 |
| 2026-02-23 | 116.34 | 117.40 | 113.83 | 115.19 | -0.63% | 573,000 |
| 2026-02-20 | 119.33 | 119.59 | 115.01 | 115.92 | -3.44% | 870,300 |
| 2026-02-19 | 119.57 | 120.60 | 117.93 | 120.05 | -0.82% | 924,700 |
| 2026-02-18 | 123.07 | 124.24 | 120.32 | 121.04 | -2.56% | 723,400 |
| 2026-02-17 | 127.69 | 127.79 | 122.55 | 124.22 | +5.10% | 1,425,700 |
| 2026-02-13 | 116.26 | 119.43 | 114.91 | 118.19 | -1.84% | 742,700 |
| 2026-02-12 | 123.35 | 123.51 | 120.20 | 120.40 | -2.22% | 519,800 |
| 2026-02-11 | 125.29 | 126.02 | 120.45 | 123.13 | -0.72% | 549,700 |
| 2026-02-10 | 122.76 | 124.74 | 122.10 | 124.02 | +1.18% | 490,700 |
| 2026-02-09 | 121.84 | 123.93 | 121.51 | 122.57 | -0.47% | 627,000 |
| 2026-02-06 | 122.86 | 124.50 | 122.42 | 123.15 | +1.56% | 684,400 |
| 2026-02-05 | 126.42 | 127.64 | 119.14 | 121.26 | -4.37% | 1,146,000 |
| 2026-02-04 | 132.54 | 132.58 | 123.55 | 126.80 | -2.24% | 846,700 |
| 2026-02-03 | 128.00 | 130.12 | 127.64 | 129.71 | +3.13% | 610,700 |
| 2026-02-02 | 124.84 | 126.27 | 124.71 | 125.77 | +0.66% | 568,200 |
| 2026-01-30 | 126.98 | 128.14 | 124.17 | 124.94 | -2.41% | 455,700 |
| 2026-01-29 | 128.25 | 128.97 | 126.03 | 128.02 | +0.04% | 706,600 |
| 2026-01-28 | 125.85 | 128.53 | 125.02 | 127.97 | +1.40% | 512,600 |
| 2026-01-27 | 124.05 | 126.36 | 123.49 | 126.20 | +2.11% | 459,700 |
| 2026-01-26 | 123.74 | 124.27 | 122.98 | 123.59 | +0.14% | 383,900 |
| 2026-01-23 | 123.11 | 124.09 | 122.57 | 123.42 | +0.34% | 452,800 |
| 2026-01-22 | 125.02 | 125.35 | 122.45 | 123.00 | +0.82% | 606,800 |
| 2026-01-21 | 118.45 | 122.11 | 118.27 | 122.00 | +3.69% | 632,900 |
| 2026-01-20 | 117.23 | 117.85 | 115.64 | 117.66 | -0.25% | 546,100 |
| 2026-01-16 | 116.80 | 119.35 | 115.35 | 117.95 | +1.76% | 1,170,400 |
| 2026-01-15 | 119.79 | 120.11 | 115.42 | 115.91 | -3.18% | 925,500 |
| 2026-01-14 | 120.26 | 120.91 | 119.33 | 119.72 | -0.61% | 544,000 |
| 2026-01-13 | 124.11 | 124.11 | 119.20 | 120.45 | +1.18% | 736,800 |
| 2026-01-12 | 115.80 | 119.51 | 115.80 | 119.05 | +3.21% | 546,300 |
| 2026-01-09 | 115.97 | 118.51 | 114.81 | 115.35 | +1.17% | 572,900 |
| 2026-01-08 | 116.15 | 116.81 | 113.30 | 114.02 | -2.08% | 362,100 |
| 2026-01-07 | 119.00 | 119.00 | 115.47 | 116.44 | -0.05% | 497,800 |
| 2026-01-06 | 115.11 | 117.25 | 113.86 | 116.50 | +1.55% | 571,300 |
| 2026-01-05 | 116.78 | 116.95 | 112.52 | 114.72 | +0.87% | 583,400 |
| 2026-01-02 | 111.32 | 114.02 | 110.71 | 113.73 | +2.95% | 462,900 |
| 2025-12-31 | 111.55 | 111.72 | 110.13 | 110.47 | -1.08% | 348,600 |
| 2025-12-30 | 112.89 | 113.48 | 111.53 | 111.68 | -0.83% | 380,000 |
| 2025-12-29 | 112.10 | 113.35 | 111.79 | 112.62 | -0.28% | 475,300 |
| 2025-12-26 | 113.60 | 113.86 | 112.35 | 112.94 | -1.28% | 233,500 |
| 2025-12-24 | 115.11 | 115.39 | 113.26 | 114.41 | +0.94% | 291,000 |
| 2025-12-23 | 112.96 | 114.85 | 112.80 | 113.34 | +1.08% | 469,500 |
| 2025-12-22 | 111.13 | 113.00 | 110.26 | 112.13 | +1.21% | 401,000 |
| 2025-12-19 | 110.36 | 111.55 | 110.26 | 110.79 | +0.44% | 1,216,400 |
| 2025-12-18 | 111.35 | 112.19 | 110.25 | 110.31 | +1.35% | 619,600 |
| 2025-12-17 | 111.40 | 111.40 | 107.09 | 108.84 | -2.07% | 709,300 |
| 2025-12-16 | 113.45 | 114.44 | 110.86 | 111.14 | -2.06% | 814,600 |
| 2025-12-15 | 114.71 | 114.72 | 112.34 | 113.48 | +0.11% | 525,400 |
| 2025-12-12 | 114.71 | 115.25 | 112.43 | 113.35 | -1.43% | 643,900 |
| 2025-12-11 | 113.69 | 116.66 | 112.91 | 115.00 | +1.67% | 844,700 |
| 2025-12-10 | 111.38 | 113.85 | 111.14 | 113.11 | +1.77% | 593,300 |
| 2025-12-09 | 110.27 | 113.50 | 110.22 | 111.14 | +0.69% | 824,400 |
| 2025-12-08 | 113.05 | 113.05 | 109.80 | 110.38 | -2.01% | 370,400 |
| 2025-12-05 | 111.89 | 113.31 | 111.46 | 112.64 | +0.32% | 924,600 |
| 2025-12-04 | 110.91 | 113.80 | 110.91 | 112.28 | +0.74% | 619,600 |
| 2025-12-03 | 110.87 | 111.65 | 109.67 | 111.46 | +0.79% | 395,200 |
| 2025-12-02 | 112.50 | 113.22 | 110.49 | 110.59 | -0.50% | 400,700 |
| 2025-12-01 | 111.77 | 111.88 | 110.19 | 111.15 | -1.56% | 530,200 |
| 2025-11-28 | 112.70 | 113.07 | 111.90 | 112.91 | +0.22% | 233,000 |
| 2025-11-26 | 113.30 | 114.23 | 112.08 | 112.66 | -0.50% | 516,500 |
| 2025-11-25 | 111.65 | 113.32 | 111.32 | 113.23 | +1.52% | 453,200 |
| 2025-11-24 | 108.97 | 111.74 | 108.86 | 111.54 | +2.75% | 728,400 |
| 2025-11-21 | 107.03 | 109.06 | 106.46 | 108.55 | +1.86% | 625,800 |
| 2025-11-20 | 110.00 | 110.65 | 106.46 | 106.57 | -2.21% | 486,400 |
| 2025-11-19 | 107.62 | 109.51 | 107.52 | 108.98 | +1.34% | 521,600 |
| 2025-11-18 | 107.16 | 108.88 | 106.76 | 107.54 | -0.09% | 453,200 |
| 2025-11-17 | 108.47 | 109.49 | 107.05 | 107.64 | -0.87% | 348,800 |
| 2025-11-14 | 106.69 | 108.65 | 105.10 | 108.59 | +0.65% | 585,400 |
| 2025-11-13 | 111.14 | 111.38 | 107.76 | 107.89 | -3.08% | 576,700 |
| 2025-11-12 | 113.05 | 113.05 | 109.19 | 111.32 | -1.31% | 697,800 |
| 2025-11-11 | 113.35 | 113.59 | 111.73 | 112.80 | -1.46% | 466,700 |
| 2025-11-10 | 114.94 | 115.50 | 113.90 | 114.47 | +0.87% | 689,300 |
| 2025-11-07 | 113.30 | 114.38 | 112.00 | 113.48 | -1.11% | 730,600 |
| 2025-11-06 | 115.01 | 115.40 | 113.07 | 114.75 | +0.77% | 718,300 |
| 2025-11-05 | 110.62 | 115.72 | 110.28 | 113.87 | +4.80% | 1,125,000 |
| 2025-11-04 | 112.29 | 113.25 | 108.65 | 108.65 | +0.77% | 929,500 |
| 2025-11-03 | 106.88 | 107.98 | 105.68 | 107.82 | +1.36% | 665,800 |
| 2025-10-31 | 105.43 | 106.84 | 105.43 | 106.37 | +1.20% | 560,400 |
| 2025-10-30 | 106.45 | 107.80 | 104.86 | 105.11 | -2.00% | 755,100 |
| 2025-10-29 | 107.24 | 109.91 | 106.79 | 107.26 | +0.91% | 609,300 |
| 2025-10-28 | 106.61 | 107.25 | 105.61 | 106.29 | -0.31% | 385,000 |
| 2025-10-27 | 106.90 | 107.08 | 105.21 | 106.62 | +0.26% | 374,400 |
| 2025-10-24 | 105.74 | 106.50 | 104.99 | 106.34 | +1.59% | 300,900 |
| 2025-10-23 | 104.75 | 105.32 | 103.78 | 104.68 | +0.54% | 339,400 |
| 2025-10-22 | 106.06 | 106.65 | 102.29 | 104.12 | -1.27% | 671,300 |
| 2025-10-21 | 108.49 | 108.49 | 104.82 | 105.46 | -4.00% | 606,800 |
| 2025-10-20 | 109.35 | 110.03 | 109.01 | 109.85 | +1.07% | 499,600 |
| 2025-10-17 | 109.24 | 111.03 | 108.21 | 108.69 | -1.58% | 1,033,900 |
| 2025-10-16 | 109.88 | 111.08 | 109.08 | 110.44 | +1.13% | 745,400 |
| 2025-10-15 | 109.14 | 109.91 | 107.79 | 109.21 | +0.91% | 820,400 |
| 2025-10-14 | 106.51 | 109.10 | 105.31 | 108.23 | +0.88% | 515,600 |
| 2025-10-13 | 105.50 | 107.31 | 105.50 | 107.29 | +3.20% | 529,300 |
| 2025-10-10 | 106.78 | 107.61 | 103.76 | 103.96 | -2.51% | 724,200 |
| 2025-10-09 | 107.45 | 107.45 | 105.66 | 106.64 | -0.29% | 579,000 |
| 2025-10-08 | 105.80 | 107.59 | 105.17 | 106.95 | +2.03% | 630,900 |
| 2025-10-07 | 103.97 | 105.42 | 103.36 | 104.82 | +0.66% | 614,700 |
| 2025-10-06 | 101.83 | 104.34 | 101.83 | 104.13 | +2.79% | 703,700 |
| 2025-10-03 | 100.45 | 101.64 | 100.10 | 101.30 | +1.37% | 519,500 |
| 2025-10-02 | 99.27 | 101.08 | 98.79 | 99.93 | -0.39% | 453,200 |
| 2025-10-01 | 95.61 | 101.15 | 95.57 | 100.32 | +4.23% | 934,200 |
| 2025-09-30 | 96.50 | 96.92 | 95.40 | 96.25 | +0.72% | 519,100 |
| 2025-09-29 | 95.00 | 95.79 | 94.33 | 95.56 | +0.73% | 488,000 |
| 2025-09-26 | 93.50 | 94.98 | 93.28 | 94.87 | +1.24% | 404,400 |
| 2025-09-25 | 92.89 | 93.82 | 92.43 | 93.71 | +0.94% | 463,900 |
| 2025-09-24 | 93.51 | 94.24 | 92.76 | 92.84 | -1.00% | 334,100 |
| 2025-09-23 | 92.35 | 93.84 | 91.99 | 93.78 | +1.20% | 407,200 |
| 2025-09-22 | 92.40 | 92.97 | 91.64 | 92.67 | +0.19% | 497,200 |
| 2025-09-19 | 93.79 | 93.98 | 92.24 | 92.49 | -1.61% | 1,097,600 |
| 2025-09-18 | 92.43 | 94.74 | 92.43 | 94.00 | +1.58% | 503,200 |
| 2025-09-17 | 92.37 | 94.01 | 92.09 | 92.54 | +1.64% | 829,000 |
| 2025-09-16 | 91.69 | 92.24 | 90.97 | 91.05 | -0.76% | 359,100 |
| 2025-09-15 | 91.34 | 92.30 | 90.77 | 91.75 | +0.33% | 380,400 |
| 2025-09-12 | 91.56 | 91.98 | 90.99 | 91.45 | -0.51% | 250,500 |
| 2025-09-11 | 90.88 | 92.53 | 90.80 | 91.92 | +0.96% | 394,900 |
| 2025-09-10 | 90.57 | 91.57 | 90.31 | 91.05 | +0.88% | 423,900 |
| 2025-09-09 | 90.42 | 90.58 | 89.70 | 90.26 | -0.40% | 379,100 |
| 2025-09-08 | 91.72 | 91.72 | 90.25 | 90.62 | -0.53% | 402,800 |
| 2025-09-05 | 92.31 | 92.61 | 90.04 | 91.10 | -0.65% | 369,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+12.21%). 가장 약한 달: 6월 (-3.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Ormat Technologies Inc (ORA)의 최근 종가는 얼마입니까?
2026-09-02 기준 104.69. Closelook 데이터 레이크의 일별 가격 기록 기준.
ORA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 146.39, 최저 89.08 (2026-09-02 기준).
Ormat Technologies Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ORA의 가장 강한 달은 5월(평균 +12.21%), 가장 약한 달은 6월(평균 -3.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.