Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	115.01	115.40	113.07	114.66	-	0.69%	394,488
Nov 5, 2025	110.62	115.72	110.28	113.87	113.87	4.80%	1,124,799
Nov 4, 2025	112.29	113.25	108.65	108.65	108.65	0.77%	929,483
Nov 3, 2025	106.88	107.98	105.68	107.82	107.82	1.36%	665,766
Oct 31, 2025	105.43	106.84	105.43	106.37	106.37	1.20%	560,513
Oct 30, 2025	106.45	107.80	104.86	105.11	105.11	-2.00%	755,125
Oct 29, 2025	107.24	109.91	106.79	107.26	107.26	0.91%	609,296
Oct 28, 2025	106.61	107.25	105.61	106.29	106.29	-0.31%	385,040
Oct 27, 2025	106.90	107.08	105.21	106.62	106.62	0.26%	374,380
Oct 24, 2025	105.74	106.50	104.99	106.34	106.34	1.59%	300,893
Oct 23, 2025	104.75	105.32	103.78	104.68	104.68	0.54%	339,365
Oct 22, 2025	106.06	106.65	102.29	104.12	104.12	-1.27%	671,345
Oct 21, 2025	108.49	108.49	104.82	105.46	105.46	-4.00%	606,857
Oct 20, 2025	109.35	110.03	109.01	109.85	109.85	1.07%	499,637
Oct 17, 2025	109.24	111.03	108.21	108.69	108.69	-1.58%	1,033,910
Oct 16, 2025	109.88	111.08	109.08	110.44	110.44	1.13%	745,373
Oct 15, 2025	109.14	109.91	107.79	109.21	109.21	0.91%	820,421
Oct 14, 2025	106.51	109.10	105.31	108.23	108.23	0.88%	515,628
Oct 13, 2025	105.50	107.31	105.50	107.29	107.29	3.20%	529,495
Oct 10, 2025	106.78	107.61	103.76	103.96	103.96	-2.51%	724,227
Oct 9, 2025	107.45	107.45	105.66	106.64	106.64	-0.29%	579,046
Oct 8, 2025	105.80	107.59	105.17	106.95	106.95	2.03%	630,933
Oct 7, 2025	103.97	105.42	103.36	104.82	104.82	0.66%	614,663
Oct 6, 2025	101.83	104.34	101.83	104.13	104.13	2.79%	703,715
Oct 3, 2025	100.45	101.64	100.10	101.30	101.30	1.37%	519,530
Oct 2, 2025	99.27	101.08	98.79	99.93	99.93	-0.39%	453,231
Oct 1, 2025	95.61	101.15	95.57	100.32	100.32	4.23%	934,187
Sep 30, 2025	96.50	96.92	95.40	96.25	96.25	0.72%	519,143
Sep 29, 2025	95.00	95.79	94.33	95.56	95.56	0.73%	488,012
Sep 26, 2025	93.50	94.98	93.28	94.87	94.87	1.24%	404,408
Sep 25, 2025	92.89	93.82	92.43	93.71	93.71	0.94%	463,913
Sep 24, 2025	93.51	94.24	92.76	92.84	92.84	-1.00%	334,168
Sep 23, 2025	92.35	93.84	91.99	93.78	93.78	1.20%	407,179
Sep 22, 2025	92.40	92.97	91.64	92.67	92.67	0.19%	497,212
Sep 19, 2025	93.79	93.98	92.24	92.49	92.49	-1.61%	1,097,554
Sep 18, 2025	92.43	94.74	92.43	94.00	94.00	1.58%	503,244
Sep 17, 2025	92.37	94.01	92.09	92.54	92.54	1.64%	828,987
Sep 16, 2025	91.69	92.24	90.97	91.05	91.05	-0.76%	359,089
Sep 15, 2025	91.34	92.30	90.77	91.75	91.75	0.33%	380,451
Sep 12, 2025	91.56	91.98	90.99	91.45	91.45	-0.51%	250,513
Sep 11, 2025	90.88	92.53	90.80	91.92	91.92	0.96%	394,898
Sep 10, 2025	90.57	91.57	90.31	91.05	91.05	0.88%	423,885
Sep 9, 2025	90.42	90.58	89.70	90.26	90.26	-0.40%	379,105
Sep 8, 2025	91.72	91.72	90.25	90.62	90.62	-0.53%	402,774
Sep 5, 2025	92.31	92.61	90.04	91.10	91.10	-0.65%	369,907
Sep 4, 2025	90.56	91.72	90.46	91.70	91.70	0.58%	395,782
Sep 3, 2025	91.05	91.41	90.29	91.17	91.17	0.22%	479,086
Sep 2, 2025	89.95	90.97	89.08	90.97	90.97	-1.00%	608,683
Aug 29, 2025	92.94	93.47	91.76	91.89	91.89	-1.16%	737,659
Aug 28, 2025	92.36	93.20	92.17	92.97	92.97	0.71%	440,045