Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	115.97	118.51	114.81	115.35	115.35	1.17%	572,900
Jan 8, 2026	116.15	116.81	113.30	114.02	114.02	-2.08%	362,113
Jan 7, 2026	119.00	119.00	115.47	116.44	116.44	-0.05%	497,799
Jan 6, 2026	115.11	117.25	113.86	116.50	116.50	1.55%	571,294
Jan 5, 2026	116.78	116.95	112.52	114.72	114.72	0.87%	583,433
Jan 2, 2026	111.32	114.02	110.71	113.73	113.73	2.95%	461,993
Dec 31, 2025	111.55	111.72	110.13	110.47	110.47	-1.08%	341,658
Dec 30, 2025	112.89	113.48	111.53	111.68	111.68	-0.83%	380,044
Dec 29, 2025	112.10	113.35	111.79	112.62	112.62	-0.28%	475,323
Dec 26, 2025	113.60	113.86	112.35	112.94	112.94	-1.28%	233,509
Dec 24, 2025	115.11	115.39	113.26	114.41	114.41	0.94%	281,941
Dec 23, 2025	112.96	114.85	112.80	113.34	113.34	1.08%	463,825
Dec 22, 2025	111.13	113.00	110.26	112.13	112.13	1.21%	399,796
Dec 19, 2025	110.36	111.55	110.26	110.79	110.79	0.44%	1,200,294
Dec 18, 2025	111.35	112.19	110.25	110.31	110.31	1.35%	619,609
Dec 17, 2025	111.40	111.40	107.09	108.84	108.84	-2.07%	709,263
Dec 16, 2025	113.45	114.44	110.86	111.14	111.14	-2.06%	814,715
Dec 15, 2025	114.71	114.72	112.34	113.48	113.48	0.11%	525,439
Dec 12, 2025	114.71	115.25	112.43	113.35	113.35	-1.43%	643,935
Dec 11, 2025	113.69	116.66	112.91	115.00	115.00	1.67%	844,739
Dec 10, 2025	111.38	113.85	111.14	113.11	113.11	1.77%	593,358
Dec 9, 2025	110.27	113.50	110.22	111.14	111.14	0.69%	824,365
Dec 8, 2025	113.05	113.05	109.80	110.38	110.38	-2.01%	370,410
Dec 5, 2025	111.89	113.31	111.46	112.64	112.64	0.32%	924,681
Dec 4, 2025	110.91	113.80	110.91	112.28	112.28	0.74%	619,633
Dec 3, 2025	110.87	111.65	109.67	111.46	111.46	0.79%	395,233
Dec 2, 2025	112.50	113.22	110.49	110.59	110.59	-0.50%	400,742
Dec 1, 2025	111.77	111.88	110.19	111.15	111.15	-1.56%	530,192
Nov 28, 2025	112.70	113.07	111.90	112.91	112.91	0.22%	233,049
Nov 26, 2025	113.30	114.23	112.08	112.66	112.66	-0.50%	516,700
Nov 25, 2025	111.65	113.32	111.32	113.23	113.23	1.52%	453,188
Nov 24, 2025	108.97	111.74	108.86	111.54	111.54	2.75%	728,393
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