Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	91.06	92.86	91.06	91.52	91.52	-0.33%	-
Mar 3, 2026	91.28	91.82	90.26	91.82	91.82	-0.07%	72
Mar 2, 2026	86.80	91.88	86.80	91.88	91.88	6.74%	597
Feb 27, 2026	90.14	90.68	86.08	86.08	86.08	-8.85%	-
Feb 26, 2026	96.00	98.90	94.44	94.44	94.44	-4.28%	526
Feb 25, 2026	98.80	99.32	98.04	98.66	98.66	0.53%	23
Feb 24, 2026	97.94	99.34	97.54	98.14	98.14	0.39%	-
Feb 23, 2026	97.42	98.30	97.42	97.76	97.76	-1.07%	-
Feb 20, 2026	102.20	102.20	98.82	98.82	98.82	-2.30%	-
Feb 19, 2026	102.85	102.85	100.70	101.15	101.15	-2.51%	-
Feb 18, 2026	105.90	105.90	103.75	103.75	103.75	-1.89%	98
Feb 17, 2026	100.55	108.10	99.62	105.75	105.75	5.17%	211
Feb 16, 2026	100.70	100.85	100.05	100.55	100.55	1.36%	1
Feb 13, 2026	101.90	101.90	96.78	99.20	99.20	-2.89%	178
Feb 12, 2026	104.15	105.10	102.15	102.15	102.15	-0.24%	-
Feb 11, 2026	104.65	106.55	102.40	102.40	102.40	-1.96%	293
Feb 10, 2026	102.90	104.45	102.90	104.45	104.45	0.87%	-
Feb 9, 2026	104.05	104.05	102.15	103.55	103.55	-0.86%	113
Feb 6, 2026	102.30	104.45	102.30	104.45	104.45	-0.48%	-
Feb 5, 2026	107.90	108.15	104.95	104.95	104.95	-2.33%	199
Feb 4, 2026	109.80	111.85	107.45	107.45	107.45	-1.56%	325
Feb 3, 2026	107.00	109.15	107.00	109.15	109.15	2.97%	-
Feb 2, 2026	105.10	106.10	104.95	106.00	106.00	0.05%	745
Jan 30, 2026	106.00	106.70	105.90	105.95	105.95	-0.33%	-
Jan 29, 2026	106.95	107.45	106.30	106.30	106.30	-0.61%	-
Jan 28, 2026	105.95	106.95	105.45	106.95	106.95	2.39%	-
Jan 27, 2026	104.80	104.80	103.75	104.45	104.45	0.72%	-
Jan 26, 2026	104.75	104.75	103.70	103.70	103.70	-1.29%	25
Jan 23, 2026	105.00	105.80	105.00	105.05	105.05	-0.19%	215
Jan 22, 2026	104.65	106.60	104.65	105.25	105.25	2.33%	105
Jan 21, 2026	100.70	102.85	100.35	102.85	102.85	3.26%	-
Jan 20, 2026	100.30	100.90	99.60	99.60	99.60	-1.19%	53
Jan 19, 2026	100.15	100.80	100.15	100.80	100.80	-1.47%	-
Jan 16, 2026	100.30	102.30	100.30	102.30	102.30	1.09%	181
Jan 15, 2026	103.45	104.10	101.20	101.20	101.20	-2.13%	380
Jan 14, 2026	103.25	105.15	103.25	103.40	103.40	0.10%	-
Jan 13, 2026	104.05	109.15	103.30	103.30	103.30	1.67%	36
Jan 12, 2026	98.04	101.60	97.10	101.60	101.60	1.74%	233
Jan 9, 2026	97.86	99.94	97.86	99.86	99.86	1.57%	42
Jan 8, 2026	99.30	99.30	98.32	98.32	98.32	-1.58%	-
Jan 7, 2026	99.80	101.45	98.76	99.90	99.90	2.25%	269
Jan 6, 2026	98.00	98.08	96.98	97.70	97.70	1.22%	-
Jan 5, 2026	97.70	100.00	96.52	96.52	96.52	0.79%	35
Jan 2, 2026	94.54	95.76	94.54	95.76	95.76	-0.83%	-
Dec 30, 2025	95.60	97.30	95.60	96.56	96.56	0.65%	-
Dec 29, 2025	95.68	95.94	94.92	95.94	95.94	-0.08%	-
Dec 23, 2025	95.16	96.44	95.16	96.02	96.02	0.40%	-
Dec 22, 2025	94.96	95.64	94.42	95.64	95.64	1.49%	-
Dec 19, 2025	94.66	94.66	94.24	94.24	94.24	-0.49%	-
Dec 18, 2025	93.24	95.08	93.24	94.70	94.70	3.38%	-