Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	72.29	73.55	72.17	73.16	73.16	0.61%	264,021
Apr 24, 2025	72.41	73.52	72.06	72.72	72.72	1.51%	396,411
Apr 23, 2025	73.00	73.32	70.97	71.64	71.64	-1.19%	380,082
Apr 22, 2025	71.66	72.61	71.57	72.50	72.50	2.44%	542,890
Apr 21, 2025	71.35	71.47	70.02	70.77	70.77	-1.15%	292,084
Apr 17, 2025	70.18	72.01	70.18	71.59	71.59	1.76%	514,025
Apr 16, 2025	70.90	71.26	69.78	70.35	70.35	-1.03%	394,342
Apr 15, 2025	70.70	71.57	70.49	71.08	71.08	0.84%	398,816
Apr 14, 2025	70.02	70.82	69.61	70.49	70.49	0.66%	512,155
Apr 11, 2025	68.89	70.14	67.24	70.03	70.03	2.19%	542,275
Apr 10, 2025	68.24	68.98	66.97	68.53	68.53	-1.32%	441,951
Apr 9, 2025	66.23	70.05	64.39	69.45	69.45	4.59%	798,638
Apr 8, 2025	69.24	69.24	65.40	66.40	66.40	-2.74%	724,239
Apr 7, 2025	67.37	71.39	67.10	68.27	68.27	-0.10%	909,480
Apr 4, 2025	69.34	69.97	67.40	68.34	68.34	-3.50%	781,317
Apr 3, 2025	71.43	72.67	70.76	70.82	70.82	-0.66%	612,832
Apr 2, 2025	70.35	71.39	70.22	71.29	71.29	0.73%	320,992
Apr 1, 2025	70.75	71.15	69.80	70.77	70.77	-	385,669
Mar 31, 2025	69.85	70.97	69.57	70.77	70.77	0.28%	469,138
Mar 28, 2025	70.32	70.82	70.07	70.57	70.57	0.66%	316,683
Mar 27, 2025	69.95	70.49	69.60	70.11	70.11	0.43%	295,370
Mar 26, 2025	70.79	71.35	68.69	69.81	69.81	-1.98%	650,761
Mar 25, 2025	71.56	72.04	70.43	71.22	71.22	0.10%	502,444
Mar 24, 2025	71.12	72.12	70.53	71.15	71.15	-0.68%	549,220
Mar 21, 2025	71.28	72.05	71.05	71.64	71.64	-0.53%	890,896
Mar 20, 2025	71.37	72.25	71.22	72.02	72.02	0.36%	388,605
Mar 19, 2025	71.93	72.15	70.76	71.76	71.76	-0.47%	431,405
Mar 18, 2025	72.15	72.64	71.87	72.10	72.10	-0.83%	384,822
Mar 17, 2025	71.33	72.93	71.33	72.70	72.70	1.18%	342,598
Mar 14, 2025	71.66	72.29	71.19	71.85	71.85	0.50%	286,212
Mar 13, 2025	70.15	71.90	70.03	71.49	71.49	0.55%	456,243
Mar 12, 2025	70.99	71.60	70.20	71.10	71.10	-	441,624
Mar 11, 2025	72.99	73.11	70.63	71.10	70.98	-2.51%	473,452
Mar 10, 2025	70.16	73.33	70.16	72.93	72.81	3.24%	1,401,171
Mar 7, 2025	69.32	71.79	68.82	70.64	70.52	1.82%	606,190
Mar 6, 2025	68.67	69.50	68.01	69.38	69.26	-0.13%	437,570
Mar 5, 2025	68.37	69.65	68.37	69.47	69.35	-0.20%	442,652
Mar 4, 2025	68.94	69.77	68.17	69.61	69.49	1.28%	496,333
Mar 3, 2025	69.76	70.77	68.38	68.73	68.61	-1.59%	459,365
Feb 28, 2025	69.58	69.96	68.47	69.84	69.72	1.31%	593,858
Feb 27, 2025	70.75	73.44	68.93	68.94	68.82	0.95%	696,427
Feb 26, 2025	68.90	69.41	67.66	68.29	68.18	-0.32%	662,305
Feb 25, 2025	68.57	68.92	67.67	68.51	68.40	-0.17%	421,588
Feb 24, 2025	69.49	69.63	68.49	68.63	68.51	-0.28%	452,490
Feb 21, 2025	69.85	69.85	67.84	68.82	68.70	-0.68%	518,403
Feb 20, 2025	67.69	69.97	67.66	69.29	69.17	4.94%	945,009
Feb 19, 2025	66.30	66.50	65.41	66.03	65.92	0.81%	467,977
Feb 18, 2025	63.20	65.65	63.18	65.50	65.39	3.72%	485,287
Feb 14, 2025	63.21	63.97	62.91	63.15	63.04	0.41%	302,868
Feb 13, 2025	64.02	64.12	62.27	62.89	62.78	-0.76%	446,877