Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	86.15	86.79	84.81	86.75	86.64	2.07%	58
Aug 6, 2025	84.43	84.99	84.21	84.99	84.88	-0.68%	25
Aug 5, 2025	85.66	86.18	84.46	85.57	85.46	-3.50%	205
Aug 4, 2025	88.07	88.68	87.96	88.68	88.56	0.56%	108
Aug 1, 2025	89.26	89.59	87.97	88.18	88.07	-2.02%	5,653
Jul 31, 2025	88.36	90.00	88.36	90.00	89.88	-0.57%	5
Jul 30, 2025	88.51	90.52	88.51	90.52	90.40	2.79%	659
Jul 29, 2025	88.41	88.57	88.05	88.06	87.95	-1.45%	46
Jul 28, 2025	89.28	89.41	88.93	89.36	89.24	0.08%	49
Jul 25, 2025	89.25	89.72	89.07	89.29	89.17	-0.22%	245
Jul 24, 2025	89.22	89.97	88.97	89.49	89.37	-1.20%	65
Jul 23, 2025	91.68	91.68	90.29	90.58	90.46	0.81%	221
Jul 22, 2025	90.09	90.09	89.75	89.86	89.74	-0.71%	10
Jul 21, 2025	90.74	91.46	90.17	90.50	90.38	0.59%	46
Jul 18, 2025	88.81	89.97	88.27	89.97	89.85	1.94%	13
Jul 17, 2025	88.28	88.47	87.42	88.26	88.15	1.53%	17
Jul 16, 2025	86.74	86.93	86.42	86.93	86.82	-0.28%	26
Jul 15, 2025	86.96	87.51	86.96	87.18	87.07	-0.70%	105
Jul 14, 2025	87.47	88.27	87.06	87.79	87.68	0.35%	142
Jul 11, 2025	88.80	88.80	87.05	87.49	87.38	-0.50%	6
Jul 10, 2025	87.53	87.93	87.01	87.93	87.82	0.85%	3
Jul 9, 2025	87.25	87.62	87.19	87.19	87.08	1.43%	32
Jul 8, 2025	86.27	86.47	85.69	85.96	85.85	-1.29%	4,576
Jul 7, 2025	86.82	87.99	86.37	87.08	86.97	0.93%	6