Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	88.29	88.41	87.13	88.10	88.10	-1.51%	533,254
Oct 21, 2026	88.60	89.88	87.84	89.45	89.45	2.45%	751,041
Oct 20, 2026	86.04	88.06	85.91	87.31	87.31	0.77%	781,411
Oct 19, 2026	88.89	89.45	85.77	86.64	86.64	-2.99%	853,904
Oct 16, 2026	89.61	90.91	88.39	89.31	89.31	-0.26%	2,951,524
Oct 15, 2026	87.67	90.39	87.58	89.54	89.54	1.53%	1,164,969
Oct 14, 2026	90.00	90.53	88.06	88.19	88.19	-3.12%	1,007,720
Oct 13, 2026	91.38	92.85	90.79	91.03	91.03	-0.72%	1,056,876
Oct 12, 2026	88.92	93.29	88.92	91.69	91.69	3.12%	883,380
Oct 9, 2026	89.23	90.23	88.56	88.92	88.92	0.32%	535,688
Oct 8, 2026	89.02	89.58	87.42	88.64	88.64	-1.48%	812,360
Oct 7, 2026	92.42	92.42	89.69	89.97	89.97	-3.33%	641,019
Oct 6, 2026	92.88	93.77	92.24	93.07	93.07	1.95%	492,351
Oct 5, 2026	92.03	92.35	89.85	91.29	91.29	-1.69%	883,160
Oct 2, 2026	90.64	93.15	90.60	92.86	92.86	3.57%	732,553
Oct 1, 2026	88.76	90.25	87.06	89.66	89.66	-2.00%	879,097
Sep 30, 2026	91.50	91.92	90.06	91.49	91.49	0.24%	723,607
Sep 29, 2026	90.12	91.91	89.31	91.27	91.27	1.01%	489,013
Sep 28, 2026	92.89	93.48	90.12	90.36	90.36	-3.49%	818,807
Sep 25, 2026	93.04	93.97	92.55	93.63	93.63	1.18%	508,772
Sep 24, 2026	93.70	93.70	91.25	92.54	92.54	-3.43%	1,016,269
Sep 23, 2026	97.61	98.00	95.43	95.83	95.83	-1.49%	435,348
Sep 22, 2026	96.25	97.63	95.75	97.28	97.28	0.79%	511,408
Sep 21, 2026	98.75	98.77	96.34	96.52	96.52	-0.84%	538,158
Sep 18, 2026	97.37	98.39	96.31	97.34	97.34	-0.03%	2,002,384
Sep 17, 2026	94.99	98.16	94.96	97.37	97.37	5.96%	1,142,943
Sep 16, 2026	92.26	92.60	90.62	91.89	91.89	0.76%	1,426,485
Sep 15, 2026	92.55	92.55	91.11	91.20	91.20	-0.96%	1,392,241
Sep 14, 2026	92.67	94.33	91.75	92.08	92.08	-2.96%	1,043,577
Sep 11, 2026	96.66	97.25	92.67	94.89	94.89	-1.82%	946,271
Sep 10, 2026	98.14	99.16	96.41	96.65	96.65	-2.19%	2,036,605
Sep 9, 2026	108.48	108.50	96.17	98.81	98.81	-8.48%	2,124,439
Sep 8, 2026	106.75	109.88	106.75	107.97	107.97	2.39%	864,053
Sep 4, 2026	105.10	106.00	103.78	105.45	105.45	1.21%	524,622
Sep 3, 2026	105.09	105.34	103.86	104.19	104.19	-0.48%	556,938
Sep 2, 2026	106.90	107.62	104.30	104.69	104.69	-2.42%	675,681
Sep 1, 2026	104.40	107.63	102.53	107.29	107.29	5.19%	1,022,286
Aug 31, 2026	102.92	103.38	101.47	102.00	102.00	-1.01%	511,117
Aug 28, 2026	104.93	104.95	102.34	103.04	103.04	-1.80%	412,700
Aug 27, 2026	103.61	105.56	103.42	104.93	104.93	1.42%	444,646
Aug 26, 2026	106.83	107.39	103.01	103.46	103.46	-2.62%	588,914
Aug 25, 2026	106.33	107.00	105.32	106.24	106.24	0.80%	499,645
Aug 24, 2026	107.50	107.61	104.13	105.40	105.40	-2.75%	703,541
Aug 21, 2026	108.94	110.69	107.92	108.38	108.38	0.07%	578,243
Aug 20, 2026	109.86	111.69	108.15	108.30	108.30	-1.83%	621,374
Aug 19, 2026	110.69	111.20	108.73	110.32	110.32	0.69%	612,223
Aug 18, 2026	112.94	113.50	109.57	109.68	109.56	-3.71%	695,273
Aug 17, 2026	114.43	115.18	113.30	113.91	113.79	-0.74%	474,944
Aug 14, 2026	113.69	115.69	113.57	114.76	114.63	1.09%	373,735
Aug 13, 2026	113.00	114.52	112.08	113.52	113.40	0.11%	591,320