Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	112.70	113.06	111.90	112.88	112.88	0.20%	180,520
Nov 26, 2025	113.30	114.23	112.08	112.66	112.66	-0.50%	516,513
Nov 25, 2025	111.65	113.32	111.32	113.23	113.23	1.52%	453,170
Nov 24, 2025	108.97	111.74	108.86	111.54	111.54	2.75%	709,109
Nov 21, 2025	107.03	109.06	106.46	108.55	108.55	1.86%	625,841
Nov 20, 2025	110.00	110.65	106.46	106.57	106.57	-2.21%	486,375
Nov 19, 2025	107.62	109.51	107.52	108.98	108.98	1.34%	521,642
Nov 18, 2025	107.16	108.88	106.76	107.54	107.54	-0.09%	453,246
Nov 17, 2025	108.47	109.49	107.05	107.64	107.64	-0.87%	348,843
Nov 14, 2025	106.69	108.65	105.10	108.59	108.47	0.65%	585,434
Nov 13, 2025	111.14	111.38	107.76	107.89	107.77	-3.08%	576,819
Nov 12, 2025	113.05	113.05	109.19	111.32	111.20	-1.31%	697,752
Nov 11, 2025	113.35	113.59	111.73	112.80	112.68	-1.46%	466,734
Nov 10, 2025	114.94	115.50	113.90	114.47	114.34	0.87%	689,327
Nov 7, 2025	113.30	114.38	112.00	113.48	113.35	-1.11%	730,612
Nov 6, 2025	115.01	115.40	113.07	114.75	114.62	0.77%	718,317
Nov 5, 2025	110.62	115.72	110.28	113.87	113.74	4.80%	1,125,086
Nov 4, 2025	112.29	113.25	108.65	108.65	108.53	0.77%	929,483
Nov 3, 2025	106.88	107.98	105.68	107.82	107.70	1.36%	665,766
Oct 31, 2025	105.43	106.84	105.43	106.37	106.25	1.20%	560,513
Oct 30, 2025	106.45	107.80	104.86	105.11	104.99	-2.00%	755,125
Oct 29, 2025	107.24	109.91	106.79	107.26	107.14	0.91%	609,296
Oct 28, 2025	106.61	107.25	105.61	106.29	106.17	-0.31%	385,040
Oct 27, 2025	106.90	107.08	105.21	106.62	106.50	0.26%	374,380
Oct 24, 2025	105.74	106.50	104.99	106.34	106.22	1.59%	300,893
Oct 23, 2025	104.75	105.32	103.78	104.68	104.56	0.54%	339,365
Oct 22, 2025	106.06	106.65	102.29	104.12	104.00	-1.27%	671,345
Oct 21, 2025	108.49	108.49	104.82	105.46	105.34	-4.00%	606,857
Oct 20, 2025	109.35	110.03	109.01	109.85	109.73	1.07%	499,637
Oct 17, 2025	109.24	111.03	108.21	108.69	108.57	-1.58%	1,033,910
Oct 16, 2025	109.88	111.08	109.08	110.44	110.32	1.13%	745,373
Oct 15, 2025	109.14	109.91	107.79	109.21	109.09	0.91%	820,421
Oct 14, 2025	106.51	109.10	105.31	108.23	108.11	0.88%	515,628
Oct 13, 2025	105.50	107.31	105.50	107.29	107.17	3.20%	529,495
Oct 10, 2025	106.78	107.61	103.76	103.96	103.85	-2.51%	724,227
Oct 9, 2025	107.45	107.45	105.66	106.64	106.52	-0.29%	579,046
Oct 8, 2025	105.80	107.59	105.17	106.95	106.83	2.03%	630,933
Oct 7, 2025	103.97	105.42	103.36	104.82	104.70	0.66%	614,663
Oct 6, 2025	101.83	104.34	101.83	104.13	104.01	2.79%	703,715
Oct 3, 2025	100.45	101.64	100.10	101.30	101.19	1.37%	519,530
Oct 2, 2025	99.27	101.08	98.79	99.93	99.82	-0.39%	453,231
Oct 1, 2025	95.61	101.15	95.57	100.32	100.21	4.23%	934,187
Sep 30, 2025	96.50	96.92	95.40	96.25	96.14	0.72%	519,143
Sep 29, 2025	95.00	95.79	94.33	95.56	95.45	0.73%	488,012
Sep 26, 2025	93.50	94.98	93.28	94.87	94.77	1.24%	404,408
Sep 25, 2025	92.89	93.82	92.43	93.71	93.61	0.94%	463,913
Sep 24, 2025	93.51	94.24	92.76	92.84	92.74	-1.00%	334,168
Sep 23, 2025	92.35	93.84	91.99	93.78	93.68	1.20%	407,179
Sep 22, 2025	92.40	92.97	91.64	92.67	92.57	0.19%	497,212
Sep 19, 2025	93.79	93.98	92.24	92.49	92.39	-1.61%	1,097,554