Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	111.31	112.50	110.97	111.60	111.60	3.29%	7,668
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
Nov 26, 2025	113.91	113.97	112.25	112.60	112.60	0.63%	12
Nov 25, 2025	111.71	112.31	111.50	111.90	111.90	1.22%	155
Nov 24, 2025	109.33	110.55	109.04	110.55	110.55	3.56%	939
Nov 21, 2025	106.75	107.87	106.15	106.75	106.75	-0.92%	7
Nov 20, 2025	111.18	111.18	107.74	107.74	107.74	-0.73%	14
Nov 19, 2025	107.89	109.46	107.36	108.53	108.53	1.24%	5
Nov 18, 2025	107.56	107.75	105.80	107.20	107.20	-1.05%	12
Nov 17, 2025	108.75	109.41	107.57	108.34	108.34	0.66%	392
Nov 14, 2025	106.04	108.54	105.05	107.63	107.51	-1.00%	49
Nov 13, 2025	111.57	111.57	108.72	108.72	108.60	-1.48%	59
Nov 12, 2025	113.23	113.23	109.82	110.35	110.23	-1.73%	887
Nov 11, 2025	113.37	113.50	111.76	112.29	112.16	-2.14%	153
Nov 10, 2025	116.20	116.20	114.09	114.75	114.62	1.87%	41
Nov 7, 2025	112.33	115.04	111.98	112.64	112.52	-1.72%	139
Nov 6, 2025	114.92	114.92	113.80	114.61	114.48	-0.39%	51
Nov 5, 2025	110.99	115.35	109.55	115.06	114.93	4.67%	123
Nov 4, 2025	112.11	112.73	109.14	109.93	109.81	2.38%	417
Nov 3, 2025	106.88	107.94	105.83	107.38	107.26	0.89%	70
Oct 31, 2025	105.94	106.56	105.11	106.43	106.31	0.28%	4
Oct 30, 2025	106.62	108.01	105.96	106.13	106.01	-1.77%	183
Oct 29, 2025	108.11	109.78	105.94	108.04	107.92	0.92%	158
Oct 28, 2025	106.61	107.25	104.97	107.06	106.94	1.27%	13
Oct 27, 2025	106.50	107.37	105.34	105.72	105.60	-0.25%	164
Oct 24, 2025	106.13	106.71	105.00	105.98	105.86	1.05%	42
Oct 23, 2025	105.78	105.78	104.25	104.88	104.76	1.08%	7
Oct 22, 2025	105.87	106.44	101.85	103.76	103.64	-1.40%	835
Oct 21, 2025	107.40	108.58	105.18	105.23	105.11	-3.64%	171
Oct 20, 2025	109.17	109.84	109.04	109.20	109.08	-0.37%	4,069
Oct 17, 2025	111.75	111.75	108.10	109.60	109.48	-0.50%	4,968
Oct 16, 2025	109.82	111.08	109.19	110.15	110.03	1.50%	68
Oct 15, 2025	109.07	109.75	107.79	108.52	108.40	-0.06%	4,314
Oct 14, 2025	109.39	109.39	105.95	108.58	108.46	1.56%	144
Oct 13, 2025	105.28	107.03	105.28	106.91	106.79	2.35%	47
Oct 10, 2025	106.59	107.32	103.97	104.46	104.34	-1.49%	219
Oct 9, 2025	107.86	107.86	106.02	106.04	105.92	-0.77%	2,345