Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	67.69	69.97	67.66	69.29	69.29	4.94%	945,009
Feb 19, 2025	66.30	66.50	65.41	66.03	66.03	0.81%	467,977
Feb 18, 2025	63.20	65.65	63.18	65.50	65.50	3.72%	485,287
Feb 14, 2025	63.21	63.97	62.91	63.15	63.15	0.41%	302,868
Feb 13, 2025	64.02	64.12	62.27	62.89	62.89	-0.76%	446,877
Feb 12, 2025	62.31	63.58	62.27	63.37	63.37	-0.11%	413,238
Feb 11, 2025	63.39	64.38	63.19	63.44	63.44	-0.80%	330,595
Feb 10, 2025	64.30	65.03	63.62	63.95	63.95	-0.11%	529,274
Feb 7, 2025	64.21	64.40	63.40	64.02	64.02	-0.30%	361,250
Feb 6, 2025	65.09	66.01	64.07	64.21	64.21	-0.26%	377,873
Feb 5, 2025	63.33	64.64	63.33	64.38	64.38	2.68%	486,101
Feb 4, 2025	62.12	63.39	61.93	62.70	62.70	0.37%	409,837
Feb 3, 2025	63.02	63.98	62.38	62.47	62.47	-2.62%	495,472
Jan 31, 2025	64.11	64.98	63.35	64.15	64.15	-0.16%	734,216
Jan 30, 2025	64.01	64.57	63.52	64.25	64.25	1.36%	511,408
Jan 29, 2025	62.55	63.65	62.55	63.39	63.39	1.41%	472,663
Jan 28, 2025	64.37	64.42	61.58	62.51	62.51	-3.25%	550,192
Jan 27, 2025	65.41	66.17	63.86	64.61	64.61	-1.03%	768,571
Jan 24, 2025	65.16	66.06	64.99	65.28	65.28	-0.37%	466,617
Jan 23, 2025	64.34	65.66	64.24	65.52	65.52	1.66%	547,268
Jan 22, 2025	66.22	66.67	64.45	64.45	64.45	-3.01%	686,019
Jan 21, 2025	67.63	67.81	66.39	66.45	66.45	-0.97%	483,678
Jan 17, 2025	67.88	68.14	66.93	67.10	67.10	-0.75%	565,313
Jan 16, 2025	67.33	68.11	67.21	67.61	67.61	0.55%	400,114
Jan 15, 2025	68.19	68.36	67.24	67.24	67.24	1.72%	616,394
Jan 14, 2025	66.62	67.32	65.70	66.10	66.10	-0.56%	498,079
Jan 13, 2025	65.56	67.28	65.45	66.47	66.47	1.13%	805,685
Jan 10, 2025	66.54	66.77	65.02	65.73	65.73	-4.13%	589,927
Jan 8, 2025	69.13	69.26	67.95	68.56	68.56	-1.95%	514,797
Jan 7, 2025	69.01	69.96	68.76	69.92	69.92	1.58%	632,477
Jan 6, 2025	69.29	70.38	68.77	68.83	68.83	-0.12%	680,891
Jan 3, 2025	69.55	69.83	68.49	68.91	68.91	-0.32%	698,711
Jan 2, 2025	68.61	69.66	68.14	69.13	69.13	2.08%	436,066
Dec 31, 2024	68.83	69.02	67.36	67.72	67.72	-1.05%	917,722
Dec 30, 2024	68.10	68.67	67.01	68.44	68.44	0.78%	472,794
Dec 27, 2024	68.77	69.27	67.37	67.91	67.91	-1.94%	1,152,812
Dec 26, 2024	70.27	70.29	68.98	69.25	69.25	-1.42%	443,434
Dec 24, 2024	70.51	70.51	69.46	70.25	70.25	2.18%	468,635
Dec 23, 2024	69.47	69.48	67.72	68.75	68.75	1.82%	848,687
Dec 20, 2024	66.35	68.73	66.35	67.52	67.52	0.60%	1,937,416
Dec 19, 2024	67.46	69.04	67.10	67.12	67.12	-0.10%	1,398,086
Dec 18, 2024	71.47	71.70	67.18	67.19	67.19	-5.99%	999,801
Dec 17, 2024	73.11	73.66	71.28	71.47	71.47	-2.19%	804,635
Dec 16, 2024	72.98	74.86	72.68	73.07	73.07	0.79%	980,250
Dec 13, 2024	74.00	74.23	71.77	72.50	72.50	-2.29%	1,595,206
Dec 12, 2024	76.75	76.96	73.60	74.20	74.20	-7.47%	2,471,674
Dec 11, 2024	79.01	80.40	78.87	80.19	80.19	1.03%	608,290
Dec 10, 2024	78.49	79.61	78.01	79.37	79.37	1.04%	461,783
Dec 9, 2024	79.49	80.28	78.27	78.55	78.55	-0.56%	373,490
Dec 6, 2024	78.83	79.15	78.03	78.99	78.99	1.01%	427,832
Dec 5, 2024	78.30	79.00	77.47	78.20	78.20	-0.70%	530,573
Dec 4, 2024	79.63	80.21	78.48	78.75	78.75	-1.04%	333,462
Dec 3, 2024	81.44	81.52	79.53	79.58	79.58	-2.61%	523,898
Dec 2, 2024	81.50	82.32	80.43	81.71	81.71	0.11%	359,113
Nov 29, 2024	81.50	82.16	81.26	81.62	81.62	0.04%	216,535
Nov 27, 2024	81.32	82.09	81.15	81.59	81.59	0.57%	310,600
Nov 26, 2024	81.54	81.86	80.65	81.13	81.13	-1.09%	287,050
Nov 25, 2024	81.61	83.17	81.61	82.02	82.02	1.59%	507,402
Nov 22, 2024	80.65	81.32	80.38	80.74	80.74	0.82%	513,467
Nov 21, 2024	79.22	80.52	78.92	80.08	80.08	0.88%	364,774
Nov 20, 2024	78.79	79.51	78.79	79.38	79.38	0.03%	240,472
Nov 19, 2024	78.60	79.57	78.39	79.36	79.24	-0.05%	415,296
Nov 18, 2024	78.88	79.68	78.28	79.40	79.28	0.49%	522,923
Nov 15, 2024	79.92	80.00	78.87	79.01	78.89	-0.60%	299,348
Nov 14, 2024	79.65	80.45	79.07	79.49	79.37	0.34%	404,309
Nov 13, 2024	80.64	80.64	79.14	79.22	79.10	-0.38%	431,837
Nov 12, 2024	83.62	83.62	79.44	79.52	79.40	-5.15%	772,919
Nov 11, 2024	83.92	84.30	83.07	83.84	83.71	0.85%	596,238
Nov 8, 2024	82.80	83.61	82.80	83.13	83.01	0.10%	543,545
Nov 7, 2024	81.63	83.85	80.79	83.05	82.93	1.38%	689,666
Nov 6, 2024	80.28	82.41	80.12	81.92	81.80	0.07%	775,480
Nov 5, 2024	80.61	82.06	80.39	81.86	81.74	1.24%	381,646
Nov 4, 2024	79.39	81.05	79.00	80.86	80.74	2.73%	406,508
Nov 1, 2024	79.48	80.03	78.47	78.71	78.59	-0.39%	420,213
Oct 31, 2024	80.21	80.42	78.97	79.02	78.90	-1.41%	414,582
Oct 30, 2024	81.41	82.39	80.12	80.15	80.03	-1.04%	369,662
Oct 29, 2024	80.81	81.07	80.19	80.99	80.87	-0.55%	333,528
Oct 28, 2024	80.96	81.88	80.24	81.44	81.32	3.26%	429,656
Oct 25, 2024	78.26	79.52	77.83	78.87	78.75	1.13%	323,956
Oct 24, 2024	78.59	78.75	77.76	77.99	77.87	-0.64%	601,370
Oct 23, 2024	79.03	79.49	77.98	78.49	78.37	-1.06%	249,758
Oct 22, 2024	80.04	80.04	78.52	79.33	79.21	-1.15%	264,412
Oct 21, 2024	79.19	80.53	78.95	80.25	80.13	2.48%	525,063
Oct 18, 2024	77.44	78.33	76.77	78.31	78.19	1.35%	443,672
Oct 17, 2024	78.89	78.89	77.18	77.27	77.15	-1.93%	368,920
Oct 16, 2024	77.76	78.80	77.44	78.79	78.67	2.30%	374,227
Oct 15, 2024	77.44	77.61	76.44	77.02	76.90	0.16%	460,392
Oct 14, 2024	76.16	77.04	75.56	76.90	76.78	1.18%	249,114
Oct 11, 2024	74.86	76.28	74.86	76.00	75.89	1.25%	276,410
Oct 10, 2024	75.54	75.63	74.55	75.06	74.95	-1.13%	418,649
Oct 9, 2024	75.21	76.58	74.76	75.92	75.81	0.86%	358,292
Oct 8, 2024	75.92	76.10	75.19	75.27	75.16	-0.83%	359,087
Oct 7, 2024	75.74	76.31	75.42	75.90	75.79	-0.21%	249,406
Oct 4, 2024	75.70	76.18	75.11	76.06	75.95	0.72%	241,664
Oct 3, 2024	76.12	76.18	75.34	75.52	75.41	-0.89%	333,212
Oct 2, 2024	75.99	76.51	75.49	76.20	76.09	-0.59%	359,677
Oct 1, 2024	76.77	76.97	75.76	76.65	76.53	-0.38%	310,838
Sep 30, 2024	77.53	77.58	76.46	76.94	76.82	-0.68%	630,028
Sep 27, 2024	77.77	78.27	77.16	77.47	77.35	0.53%	227,029
Sep 26, 2024	77.47	77.84	77.01	77.06	76.94	0.51%	560,792