Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	112.33	113.80	111.39	112.45	-	-1.05%	187,908
Apr 1, 2026	113.03	114.20	112.05	113.64	113.64	1.54%	629,319
Mar 31, 2026	110.15	112.19	109.29	111.92	111.92	2.27%	694,213
Mar 30, 2026	112.76	112.99	109.30	109.44	109.44	-2.29%	721,332
Mar 27, 2026	109.90	112.61	109.74	112.00	112.00	0.99%	645,509
Mar 26, 2026	110.39	112.92	110.31	110.90	110.90	0.18%	807,249
Mar 25, 2026	110.37	111.10	109.45	110.70	110.70	0.78%	717,611
Mar 24, 2026	107.79	111.43	107.50	109.84	109.84	0.64%	795,307
Mar 23, 2026	107.48	110.76	107.25	109.14	109.14	2.56%	1,607,196
Mar 20, 2026	110.09	110.94	105.30	106.42	106.42	-3.71%	2,161,744
Mar 19, 2026	105.80	110.64	105.80	110.52	110.52	2.81%	1,397,144
Mar 18, 2026	106.25	109.28	104.99	107.50	107.50	-0.46%	4,843,389
Mar 17, 2026	110.37	110.46	107.92	108.00	108.00	-1.54%	603,601
Mar 16, 2026	112.35	113.31	109.46	109.69	109.69	-0.63%	659,708
Mar 13, 2026	111.16	112.00	109.23	110.38	110.38	0.29%	349,709
Mar 12, 2026	108.60	111.76	107.96	110.06	110.06	1.54%	592,146
Mar 11, 2026	109.94	110.23	107.51	108.39	108.39	-2.21%	638,304
Mar 10, 2026	110.00	111.79	109.81	110.84	110.84	0.90%	710,399
Mar 9, 2026	107.84	109.92	106.22	109.85	109.73	0.87%	691,391
Mar 6, 2026	108.10	109.65	106.74	108.90	108.78	1.01%	893,316
Mar 5, 2026	108.43	108.43	105.96	107.81	107.69	0.03%	509,723
Mar 4, 2026	107.44	108.51	105.80	107.78	107.66	1.62%	710,587
Mar 3, 2026	105.16	106.96	103.03	106.06	105.94	-1.02%	726,503
Mar 2, 2026	104.59	108.03	104.59	107.15	107.03	3.33%	1,052,839
Feb 27, 2026	105.58	106.02	100.84	103.70	103.59	-2.60%	1,154,509
Feb 26, 2026	115.40	117.00	105.51	106.47	106.35	-9.05%	1,627,291
Feb 25, 2026	116.20	117.45	114.82	117.06	116.93	1.04%	685,337
Feb 24, 2026	115.07	116.50	113.91	115.85	115.72	0.57%	490,490
Feb 23, 2026	116.34	117.40	113.83	115.19	115.06	-0.63%	572,993
Feb 20, 2026	119.33	119.59	115.01	115.92	115.79	-3.44%	870,343
Feb 19, 2026	119.57	120.60	117.93	120.05	119.92	-0.82%	924,710
Feb 18, 2026	123.07	124.24	120.32	121.04	120.91	-2.56%	723,351
Feb 17, 2026	127.69	127.79	122.55	124.22	124.08	5.10%	1,426,111
Feb 13, 2026	116.26	119.43	114.91	118.19	118.06	-1.84%	742,679
Feb 12, 2026	123.35	123.51	120.20	120.40	120.27	-2.22%	519,827
Feb 11, 2026	125.29	126.02	120.45	123.13	123.00	-0.72%	549,730
Feb 10, 2026	122.76	124.74	122.10	124.02	123.88	1.18%	490,708
Feb 9, 2026	121.84	123.93	121.51	122.57	122.44	-0.47%	627,039
Feb 6, 2026	122.86	124.50	122.42	123.15	123.02	1.56%	684,415
Feb 5, 2026	126.42	127.64	119.14	121.26	121.13	-4.37%	1,146,050
Feb 4, 2026	132.54	132.58	123.55	126.80	126.66	-2.24%	846,746
Feb 3, 2026	128.00	130.12	127.64	129.71	129.57	3.13%	610,735
Feb 2, 2026	124.84	126.27	124.71	125.77	125.63	0.66%	568,241
Jan 30, 2026	126.98	128.14	124.17	124.94	124.80	-2.41%	455,738
Jan 29, 2026	128.25	128.97	126.03	128.02	127.88	0.04%	706,554
Jan 28, 2026	125.85	128.53	125.02	127.97	127.83	1.40%	512,696
Jan 27, 2026	124.05	126.36	123.49	126.20	126.06	2.11%	459,697
Jan 26, 2026	123.74	124.27	122.98	123.59	123.45	0.14%	383,910
Jan 23, 2026	123.11	124.09	122.57	123.42	123.29	0.34%	452,761
Jan 22, 2026	125.02	125.35	122.45	123.00	122.87	0.82%	606,819