Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	95.18	95.84	91.60	91.60	91.60	-4.38%	-
Dec 16, 2025	95.86	96.22	94.70	95.80	95.80	-1.05%	-
Dec 15, 2025	97.78	97.78	96.80	96.82	96.82	0.64%	1
Dec 12, 2025	97.82	98.74	96.20	96.20	96.20	-1.84%	-
Dec 11, 2025	95.60	98.00	95.60	98.00	98.00	1.98%	-
Dec 10, 2025	95.46	96.10	95.46	96.10	96.10	-0.93%	-
Dec 9, 2025	94.74	97.00	94.74	97.00	97.00	1.66%	-
Dec 8, 2025	96.96	97.16	95.42	95.42	95.42	-1.22%	-
Dec 5, 2025	96.84	96.84	96.20	96.60	96.60	-0.43%	-
Dec 4, 2025	95.64	97.02	95.34	97.02	97.02	2.41%	-
Dec 3, 2025	95.26	96.14	94.74	94.74	94.74	-1.19%	-
Dec 2, 2025	95.90	97.26	95.88	95.88	95.88	0.82%	88
Dec 1, 2025	96.54	96.54	95.10	95.10	95.10	-1.92%	1
Nov 28, 2025	97.52	97.64	96.96	96.96	96.96	-0.21%	1
Nov 27, 2025	97.28	97.32	97.16	97.16	97.16	0.27%	-
Nov 26, 2025	97.80	98.18	96.90	96.90	96.90	0.19%	-
Nov 25, 2025	96.86	96.90	95.76	96.72	96.72	1.75%	-
Nov 24, 2025	94.86	95.06	93.84	95.06	95.06	1.82%	86
Nov 21, 2025	92.34	93.36	91.94	93.36	93.36	-0.62%	201
Nov 20, 2025	95.62	95.82	93.94	93.94	93.94	-0.55%	-
Nov 19, 2025	93.08	94.46	93.08	94.46	94.46	1.74%	-