Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	101.35	101.75	101.25	101.25	101.25	-0.88%	150
Feb 19, 2026	102.15	102.15	102.15	102.15	102.15	-1.97%	-
Feb 18, 2026	104.40	105.35	104.20	104.20	104.20	4.39%	154
Feb 17, 2026	98.44	99.82	98.44	99.82	99.82	-0.73%	48
Feb 16, 2026	99.42	100.55	99.42	100.55	100.55	0.87%	25
Feb 13, 2026	100.60	100.60	99.68	99.68	99.68	-4.89%	160
Feb 12, 2026	103.45	104.80	103.45	104.80	104.80	0.05%	75
Feb 11, 2026	103.65	105.05	103.65	104.75	104.75	2.55%	306
Feb 10, 2026	102.15	102.15	102.15	102.15	102.15	-2.48%	-
Feb 9, 2026	104.75	104.75	104.75	104.75	104.75	2.80%	1
Feb 6, 2026	101.90	101.90	101.90	101.90	101.90	-5.87%	-
Feb 5, 2026	106.90	108.45	106.90	108.25	108.25	-1.05%	202
Feb 4, 2026	109.40	109.40	109.40	109.40	109.40	-0.36%	-
Feb 3, 2026	106.15	109.80	106.15	109.80	109.80	6.09%	350
Feb 2, 2026	103.50	103.50	103.50	103.50	103.50	-2.54%	-
Jan 30, 2026	105.85	106.20	105.85	106.20	106.20	-0.14%	110
Jan 29, 2026	106.35	106.35	106.35	106.35	106.35	1.24%	-
Jan 28, 2026	105.05	105.05	105.05	105.05	105.05	0.48%	-
Jan 27, 2026	103.75	104.55	103.75	104.55	104.55	1.01%	50
Jan 26, 2026	103.50	103.50	103.50	103.50	103.50	-2.82%	-
Jan 23, 2026	104.15	106.50	104.15	106.50	106.50	0.47%	300
Jan 22, 2026	103.80	106.00	103.80	106.00	106.00	6.17%	67
Jan 21, 2026	99.84	99.84	99.84	99.84	99.84	0.12%	-
Jan 20, 2026	99.72	99.72	99.72	99.72	99.72	-0.26%	14
Jan 19, 2026	99.98	99.98	99.98	99.98	99.98	0.60%	-
Jan 16, 2026	99.38	99.38	99.38	99.38	99.38	-4.26%	-
Jan 15, 2026	102.30	103.95	102.30	103.80	103.80	0.92%	98
Jan 14, 2026	102.55	104.00	102.55	102.85	102.85	-5.16%	120
Jan 13, 2026	104.80	108.45	104.80	108.45	108.45	9.63%	204
Jan 12, 2026	97.76	98.92	97.76	98.92	98.92	1.75%	57
Jan 9, 2026	97.22	97.22	97.22	97.22	97.22	-1.50%	-
Jan 8, 2026	98.70	98.70	98.70	98.70	98.70	-0.08%	-
Jan 7, 2026	98.78	98.78	98.78	98.78	98.78	1.27%	-
Jan 6, 2026	97.12	97.54	97.12	97.54	97.54	-0.95%	100
Jan 5, 2026	96.68	98.52	96.68	98.48	98.48	5.03%	214
Jan 2, 2026	93.76	93.76	93.76	93.76	93.76	-1.26%	-
Dec 30, 2025	94.96	94.96	94.96	94.96	94.96	-1.29%	-
Dec 29, 2025	95.34	96.20	94.96	96.20	96.20	0.52%	313
Dec 23, 2025	94.52	95.70	94.52	95.70	95.70	0.99%	95
Dec 22, 2025	94.76	94.76	94.76	94.76	94.76	1.41%	21
Dec 19, 2025	93.44	93.44	93.44	93.44	93.44	1.41%	-
Dec 18, 2025	92.14	92.14	92.14	92.14	92.14	-2.23%	-
Dec 17, 2025	94.24	94.24	94.24	94.24	94.24	-1.36%	-
Dec 16, 2025	95.54	95.54	95.54	95.54	95.54	-1.08%	-
Dec 15, 2025	98.26	98.26	96.58	96.58	96.58	-0.72%	55
Dec 12, 2025	97.28	97.28	97.28	97.28	97.28	1.93%	-
Dec 11, 2025	95.44	95.44	95.44	95.44	95.44	0.63%	-
Dec 10, 2025	94.84	94.84	94.84	94.84	94.84	0.79%	-
Dec 9, 2025	94.10	94.10	94.10	94.10	94.10	-1.92%	-
Dec 8, 2025	95.94	95.94	95.94	95.94	95.94	0.23%	-