Ormat Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	98.18	98.18	96.47	97.58	97.58	0.90%	700,158
Jul 30, 2026	96.21	98.22	96.21	96.71	96.71	2.52%	978,724
Jul 29, 2026	98.13	98.13	93.09	94.33	94.33	-4.20%	1,432,775
Jul 28, 2026	100.40	100.90	96.83	98.47	98.47	-3.57%	1,060,378
Jul 27, 2026	100.03	102.61	99.69	102.12	102.12	2.74%	965,240
Jul 24, 2026	104.04	104.51	98.77	99.40	99.40	-4.28%	897,138
Jul 23, 2026	102.61	104.00	101.89	103.84	103.84	0.10%	937,190
Jul 22, 2026	104.56	105.51	103.46	103.74	103.74	-1.29%	504,114
Jul 21, 2026	104.46	105.21	102.61	105.10	105.10	1.49%	687,122
Jul 20, 2026	105.46	106.14	103.54	103.56	103.56	-1.09%	524,609
Jul 17, 2026	103.83	105.16	102.39	104.70	104.70	-0.13%	663,632
Jul 16, 2026	109.70	110.53	104.36	104.84	104.84	-4.43%	1,034,528
Jul 15, 2026	108.96	111.03	108.49	109.70	109.70	2.18%	708,239
Jul 14, 2026	108.88	109.81	107.27	107.36	107.36	0.51%	740,007
Jul 13, 2026	109.07	109.75	106.80	106.81	106.81	-2.70%	741,664
Jul 10, 2026	110.60	112.02	109.23	109.77	109.77	-0.54%	652,911
Jul 9, 2026	112.05	112.58	110.33	110.37	110.37	-0.69%	646,331
Jul 8, 2026	109.85	111.53	109.85	111.14	111.14	0.97%	701,862
Jul 7, 2026	112.68	113.43	108.58	110.07	110.07	-2.82%	654,675
Jul 6, 2026	112.00	113.70	111.29	113.26	113.26	0.62%	628,259
Jul 2, 2026	111.08	114.99	110.83	112.56	112.56	1.46%	916,769
Jul 1, 2026	106.63	111.84	106.20	110.94	110.94	1.87%	1,380,128
Jun 30, 2026	110.58	110.86	108.48	108.90	108.90	-1.42%	1,142,014
Jun 29, 2026	115.92	116.20	108.01	110.47	110.47	-4.87%	1,264,442
Jun 26, 2026	118.48	120.09	115.97	116.12	116.12	-3.26%	1,668,190
Jun 25, 2026	125.42	125.42	119.79	120.03	120.03	-3.34%	701,353
Jun 24, 2026	123.86	125.16	123.17	124.18	124.18	0.71%	623,730
Jun 23, 2026	126.11	127.34	123.00	123.30	123.30	-4.82%	959,024
Jun 22, 2026	129.60	131.04	127.85	129.55	129.55	1.46%	800,010
Jun 18, 2026	127.60	131.25	126.40	127.68	127.68	1.24%	1,383,365
Jun 17, 2026	126.63	129.90	124.97	126.12	126.12	-5.85%	1,142,916
Jun 16, 2026	138.30	138.77	132.17	133.96	133.96	-3.42%	878,665
Jun 15, 2026	138.99	138.99	136.65	138.71	138.71	0.40%	585,538
Jun 12, 2026	138.11	139.22	134.30	138.16	138.16	1.28%	435,998
Jun 11, 2026	138.47	138.98	136.00	136.41	136.41	-0.20%	833,769
Jun 10, 2026	137.67	139.05	136.50	136.69	136.69	-1.08%	876,090
Jun 9, 2026	135.99	139.62	134.38	138.18	138.18	1.25%	1,259,419
Jun 8, 2026	142.12	143.69	136.04	136.47	136.47	-2.52%	850,899
Jun 5, 2026	141.83	142.32	138.40	140.00	140.00	-1.72%	720,914
Jun 4, 2026	142.63	144.35	139.45	142.45	142.45	-1.83%	872,267
Jun 3, 2026	144.78	146.39	143.95	145.10	145.10	0.43%	1,093,344
Jun 2, 2026	137.00	144.72	136.43	144.48	144.48	5.76%	899,421
Jun 1, 2026	136.53	137.98	135.55	136.61	136.61	-0.45%	567,897
May 29, 2026	137.70	139.36	136.20	137.23	137.23	-0.33%	781,738
May 28, 2026	138.10	139.07	136.69	137.68	137.68	-1.44%	539,074
May 27, 2026	138.35	141.62	137.00	139.69	139.69	0.44%	943,004
May 26, 2026	138.00	139.85	136.04	139.08	139.08	4.21%	748,382
May 22, 2026	134.35	135.34	132.68	133.46	133.46	-0.31%	625,259
May 21, 2026	131.86	135.46	131.77	133.88	133.88	1.59%	537,927
May 20, 2026	131.00	133.28	130.23	131.78	131.78	0.93%	630,296