Ormat Technologies, Inc. (VIE:ORAT)
Austria · Delayed Price · Currency is EUR 96.72
-0.30 (-0.31%)
Last updated: Dec 5, 2025, 1:00 PM CET
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 92.50 | 93.32 | 92.34 | 92.84 | 92.84 | -1.19% | 162 |
| Nov 17, 2025 | 94.32 | 94.32 | 93.30 | 93.96 | 93.96 | -0.23% | 200 |
| Nov 13, 2025 | 96.76 | 96.76 | 94.18 | 94.18 | 94.08 | -1.49% | 1 |
| Nov 12, 2025 | 97.80 | 97.92 | 95.60 | 95.60 | 95.50 | -1.12% | 1 |
| Nov 11, 2025 | 99.12 | 99.12 | 96.68 | 96.68 | 96.57 | -2.11% | 1 |
| Nov 10, 2025 | 100.35 | 100.35 | 98.76 | 98.76 | 98.65 | 1.71% | 167 |
| Nov 7, 2025 | 99.84 | 100.35 | 97.10 | 97.10 | 96.99 | -2.12% | 1 |
| Nov 6, 2025 | 98.70 | 100.15 | 98.52 | 99.20 | 99.09 | -0.44% | 363 |
| Nov 5, 2025 | 94.52 | 99.64 | 94.52 | 99.64 | 99.53 | 4.66% | 865 |
| Nov 4, 2025 | 95.56 | 98.42 | 94.28 | 95.20 | 95.10 | 2.04% | 2,181 |
| Nov 3, 2025 | 92.36 | 93.30 | 92.36 | 93.30 | 93.20 | 1.74% | - |
| Oct 31, 2025 | 91.04 | 91.70 | 91.04 | 91.70 | 91.60 | -0.50% | - |
| Oct 30, 2025 | 92.28 | 92.88 | 91.84 | 92.16 | 92.06 | -1.79% | 226 |
| Oct 29, 2025 | 91.84 | 93.84 | 90.94 | 93.84 | 93.74 | 2.45% | - |
| Oct 28, 2025 | 91.14 | 91.60 | 90.98 | 91.60 | 91.50 | 0.77% | - |
| Oct 27, 2025 | 92.34 | 92.34 | 90.82 | 90.90 | 90.80 | -0.29% | - |
| Oct 24, 2025 | 90.56 | 91.20 | 90.56 | 91.16 | 91.06 | 1.27% | - |
| Oct 23, 2025 | 90.06 | 90.48 | 89.80 | 90.02 | 89.92 | 0.47% | - |
| Oct 22, 2025 | 90.84 | 91.74 | 89.60 | 89.60 | 89.50 | -1.23% | 247 |
| Oct 21, 2025 | 94.50 | 94.50 | 90.72 | 90.72 | 90.62 | -3.51% | - |
| Oct 20, 2025 | 93.00 | 94.02 | 92.92 | 94.02 | 93.92 | 0.77% | - |
| Oct 17, 2025 | 93.86 | 94.18 | 92.22 | 93.30 | 93.20 | -0.49% | 98 |
| Oct 16, 2025 | 94.26 | 94.48 | 93.56 | 93.76 | 93.66 | -0.06% | 47 |
| Oct 15, 2025 | 93.54 | 93.84 | 93.54 | 93.82 | 93.72 | 1.38% | - |
| Oct 14, 2025 | 92.06 | 92.54 | 92.00 | 92.54 | 92.44 | 0.76% | - |
| Oct 13, 2025 | 91.30 | 91.84 | 91.30 | 91.84 | 91.74 | 0.88% | - |
| Oct 10, 2025 | 92.26 | 92.54 | 91.04 | 91.04 | 90.94 | -1.22% | - |
| Oct 9, 2025 | 92.12 | 92.52 | 92.04 | 92.16 | 92.06 | 0.48% | - |
| Oct 8, 2025 | 90.30 | 91.72 | 90.30 | 91.72 | 91.62 | 1.84% | - |
| Oct 7, 2025 | 88.98 | 90.06 | 88.98 | 90.06 | 89.96 | 1.74% | - |
| Oct 6, 2025 | 86.94 | 88.52 | 86.94 | 88.52 | 88.42 | 3.24% | - |
| Oct 3, 2025 | 85.52 | 85.74 | 85.28 | 85.74 | 85.65 | 0.78% | - |
| Oct 2, 2025 | 85.66 | 85.72 | 84.86 | 85.08 | 84.99 | 0.42% | - |
| Oct 1, 2025 | 81.32 | 84.72 | 81.32 | 84.72 | 84.63 | 3.80% | - |
| Sep 30, 2025 | 81.54 | 82.32 | 81.54 | 81.62 | 81.53 | 0.64% | - |
| Sep 29, 2025 | 81.58 | 81.86 | 80.92 | 81.10 | 81.01 | 0.45% | 153 |
| Sep 26, 2025 | 80.10 | 80.74 | 80.00 | 80.74 | 80.65 | 1.48% | - |
| Sep 25, 2025 | 78.94 | 79.66 | 78.94 | 79.56 | 79.47 | 0.20% | - |