Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	126.99	126.99	120.55	121.66	121.66	-1.86%	70
Feb 10, 2026	123.04	124.62	120.18	123.97	123.97	-0.35%	162
Feb 9, 2026	125.43	125.43	120.73	124.41	124.41	0.60%	241
Feb 6, 2026	123.20	124.69	121.29	123.67	123.67	1.94%	31
Feb 5, 2026	125.48	127.67	121.32	121.32	121.32	-3.41%	72
Feb 4, 2026	130.76	133.31	123.98	125.60	125.60	-3.03%	78
Feb 3, 2026	127.03	130.13	126.36	129.52	129.52	3.31%	926
Feb 2, 2026	126.39	127.88	124.70	125.37	125.37	0.65%	26
Jan 30, 2026	126.60	130.00	124.55	124.55	124.55	-2.01%	47
Jan 29, 2026	128.00	130.91	126.33	127.10	127.10	-0.49%	75
Jan 28, 2026	126.40	127.85	124.78	127.73	127.73	2.08%	179
Jan 27, 2026	124.55	125.57	123.70	125.13	125.13	1.27%	169
Jan 26, 2026	123.50	124.73	122.93	123.56	123.56	0.31%	210
Jan 23, 2026	123.79	124.72	122.79	123.18	123.18	-0.26%	58
Jan 22, 2026	124.76	125.44	123.39	123.50	123.50	3.09%	55
Jan 21, 2026	118.30	120.78	117.94	119.80	119.80	2.99%	1,035
Jan 20, 2026	118.20	118.55	115.68	116.32	116.32	-1.88%	826
Jan 16, 2026	116.67	118.69	114.77	118.55	118.55	1.76%	94
Jan 15, 2026	116.50	120.09	115.22	116.50	116.50	-3.07%	5,957
Jan 14, 2026	121.14	121.14	119.30	120.19	120.19	-1.88%	33
Jan 13, 2026	119.56	127.63	119.50	122.49	122.49	3.69%	806
Jan 12, 2026	117.24	119.27	115.80	118.13	118.13	1.92%	536
Jan 9, 2026	116.78	117.95	115.43	115.90	115.90	0.78%	225
Jan 8, 2026	116.02	117.27	115.00	115.00	115.00	-1.03%	206
Jan 7, 2026	117.60	118.64	116.20	116.20	116.20	1.23%	68
Jan 6, 2026	115.39	116.43	113.34	114.79	114.79	1.92%	23
Jan 5, 2026	115.17	117.42	112.61	112.63	112.63	0.03%	88
Jan 2, 2026	110.50	112.78	110.50	112.59	112.59	1.79%	687
Dec 31, 2025	112.73	112.73	110.37	110.61	110.61	-1.70%	35
Dec 30, 2025	112.64	113.52	112.22	112.52	112.52	-0.43%	4
Dec 29, 2025	112.09	113.04	111.12	113.00	113.00	-1.10%	108
Dec 24, 2025	114.78	115.41	113.92	114.26	114.26	0.04%	33
Dec 23, 2025	111.98	114.22	111.98	114.22	114.22	3.28%	4
Dec 22, 2025	111.13	111.24	110.50	110.59	110.59	0.05%	14
Dec 19, 2025	109.99	111.42	108.90	110.54	110.54	-0.76%	1,864
Dec 18, 2025	111.31	112.50	110.97	111.39	111.39	3.09%	7,669
Dec 17, 2025	111.40	111.40	107.70	108.05	108.05	-3.35%	179
Dec 16, 2025	113.00	114.78	111.80	111.80	111.80	-2.00%	64
Dec 15, 2025	115.60	115.60	112.82	114.08	114.08	0.36%	19
Dec 12, 2025	113.72	116.00	112.87	113.68	113.68	-1.67%	675
Dec 11, 2025	114.41	115.84	112.60	115.60	115.60	1.75%	288
Dec 10, 2025	111.74	113.61	111.14	113.61	113.61	0.90%	147
Dec 9, 2025	110.13	112.73	110.12	112.60	112.60	1.97%	4,233
Dec 8, 2025	112.79	113.28	109.82	110.43	110.43	-1.38%	161
Dec 5, 2025	111.63	112.52	111.38	111.97	111.97	-1.17%	10
Dec 4, 2025	110.91	113.30	110.91	113.29	113.29	2.30%	112
Dec 3, 2025	111.60	111.61	109.77	110.74	110.74	-0.55%	91
Dec 2, 2025	112.50	113.29	111.03	111.35	111.35	0.94%	13
Dec 1, 2025	112.26	112.26	110.31	110.31	110.31	-1.77%	66
Nov 28, 2025	112.70	114.07	112.30	112.30	112.30	-0.27%	169