Ormat Technologies, Inc. (LON:0KDH)
London · Delayed Price · Currency is GBP · Price in USD 109.60
-0.55 (-0.50%)
At close: Oct 17, 2025
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 111.75 | 111.75 | 108.10 | 109.60 | 109.60 | -0.50% | 4,968 |
| Oct 16, 2025 | 109.82 | 111.08 | 109.19 | 110.15 | 110.15 | 1.50% | 68 |
| Oct 15, 2025 | 109.07 | 109.75 | 107.79 | 108.52 | 108.52 | -0.06% | 4,314 |
| Oct 14, 2025 | 109.39 | 109.39 | 105.95 | 108.58 | 108.58 | 1.56% | 144 |
| Oct 13, 2025 | 105.28 | 107.03 | 105.28 | 106.91 | 106.91 | 2.35% | 47 |
| Oct 10, 2025 | 106.59 | 107.32 | 103.97 | 104.46 | 104.46 | -1.49% | 219 |
| Oct 9, 2025 | 107.86 | 107.86 | 106.02 | 106.04 | 106.04 | -0.77% | 2,345 |
| Oct 8, 2025 | 105.91 | 107.27 | 105.35 | 106.86 | 106.86 | 2.09% | 74 |
| Oct 7, 2025 | 104.48 | 105.12 | 103.03 | 104.67 | 104.67 | 0.41% | 27 |
| Oct 6, 2025 | 101.75 | 104.24 | 101.75 | 104.24 | 104.24 | 2.99% | 48 |
| Oct 3, 2025 | 100.24 | 101.43 | 99.93 | 101.21 | 101.21 | 1.77% | 112 |
| Oct 2, 2025 | 99.27 | 100.24 | 99.07 | 99.45 | 99.45 | -0.28% | 29 |
| Oct 1, 2025 | 97.15 | 99.73 | 94.75 | 99.73 | 99.73 | 4.08% | 23 |
| Sep 30, 2025 | 96.42 | 96.73 | 95.66 | 95.82 | 95.82 | 0.34% | 9 |
| Sep 29, 2025 | 95.00 | 95.50 | 94.35 | 95.50 | 95.50 | 1.00% | 322 |
| Sep 26, 2025 | 94.39 | 94.99 | 93.06 | 94.55 | 94.55 | 2.35% | 72 |
| Sep 25, 2025 | 92.65 | 92.91 | 92.38 | 92.38 | 92.38 | -0.82% | 12 |
| Sep 24, 2025 | 94.05 | 94.09 | 93.14 | 93.14 | 93.14 | -0.16% | 30 |
| Sep 23, 2025 | 91.37 | 93.52 | 91.37 | 93.29 | 93.29 | 1.59% | 13 |
| Sep 22, 2025 | 92.02 | 92.40 | 91.75 | 91.83 | 91.83 | -0.77% | 76 |
| Sep 19, 2025 | 93.75 | 93.79 | 92.54 | 92.54 | 92.54 | -2.00% | 1,563 |
| Sep 18, 2025 | 92.75 | 94.43 | 92.52 | 94.43 | 94.43 | 1.47% | 16 |
| Sep 17, 2025 | 91.75 | 93.53 | 91.75 | 93.06 | 93.06 | 1.99% | 1,467 |
| Sep 16, 2025 | 91.80 | 91.87 | 91.14 | 91.25 | 91.25 | -0.18% | 3,836 |
| Sep 15, 2025 | 91.50 | 92.57 | 90.98 | 91.42 | 91.42 | 0.51% | 18 |
| Sep 12, 2025 | 91.37 | 92.10 | 90.95 | 90.95 | 90.95 | -1.39% | 45 |
| Sep 11, 2025 | 90.90 | 92.23 | 90.66 | 92.23 | 92.23 | 1.17% | 20 |
| Sep 10, 2025 | 90.04 | 91.34 | 90.04 | 91.16 | 91.16 | 0.97% | 23 |
| Sep 9, 2025 | 90.36 | 90.39 | 90.28 | 90.28 | 90.28 | -0.52% | 56 |
| Sep 8, 2025 | 91.64 | 91.64 | 90.75 | 90.75 | 90.75 | 0.37% | 29 |
| Sep 5, 2025 | 92.43 | 92.43 | 90.42 | 90.42 | 90.42 | -0.47% | 14 |
| Sep 4, 2025 | 90.84 | 91.15 | 90.80 | 90.85 | 90.85 | -0.46% | 9 |
| Sep 3, 2025 | 91.05 | 91.27 | 90.26 | 91.27 | 91.27 | 1.91% | 11 |
| Sep 2, 2025 | 89.93 | 90.46 | 88.41 | 89.56 | 89.56 | -3.40% | 88 |
| Aug 29, 2025 | 93.48 | 93.48 | 92.71 | 92.71 | 92.71 | -0.13% | 68 |
| Aug 28, 2025 | 92.00 | 92.99 | 92.00 | 92.83 | 92.83 | 0.71% | 54 |
| Aug 27, 2025 | 91.21 | 92.18 | 91.13 | 92.18 | 92.18 | 1.22% | 6 |
| Aug 26, 2025 | 92.66 | 93.12 | 90.64 | 91.07 | 91.07 | -2.23% | 131 |
| Aug 25, 2025 | 94.72 | 94.77 | 93.15 | 93.15 | 93.15 | -1.25% | 33 |
| Aug 22, 2025 | 94.33 | 94.33 | 92.62 | 94.33 | 94.33 | 1.99% | 21 |
| Aug 21, 2025 | 92.28 | 92.54 | 91.81 | 92.49 | 92.49 | 0.40% | 7,331 |
| Aug 20, 2025 | 92.98 | 92.98 | 92.06 | 92.12 | 92.12 | -0.32% | 5 |
| Aug 19, 2025 | 92.00 | 92.42 | 91.69 | 92.42 | 92.29 | 1.42% | 41 |
| Aug 18, 2025 | 90.43 | 91.13 | 90.10 | 91.13 | 91.01 | 2.65% | 7 |
| Aug 15, 2025 | 88.68 | 88.77 | 87.45 | 88.77 | 88.65 | 0.36% | 8 |
| Aug 14, 2025 | 88.93 | 89.33 | 88.45 | 88.45 | 88.34 | -1.28% | 5 |
| Aug 13, 2025 | 89.78 | 89.78 | 88.51 | 89.60 | 89.48 | 2.02% | 18 |
| Aug 12, 2025 | 87.29 | 88.23 | 87.02 | 87.83 | 87.72 | 1.57% | 15 |
| Aug 11, 2025 | 86.94 | 87.28 | 86.47 | 86.47 | 86.36 | -0.21% | 4 |
| Aug 8, 2025 | 87.89 | 88.00 | 86.37 | 86.65 | 86.54 | -0.12% | 48 |