Ormat Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	77.480	78.258	77.337	78.258	77.333	537
2024-07-25	75.440	76.097	73.520	76.097	75.198	7
2024-07-22	74.280	74.671	74.280	74.671	73.788	256
2024-07-19	75.100	75.100	73.910	73.910	73.036	113
2024-07-18	75.460	75.950	75.460	75.470	74.578	3
2024-07-17	75.700	76.070	75.700	75.835	74.938	16
2024-07-16	73.600	75.040	73.600	75.040	74.153	15
2024-07-15	73.770	73.770	73.260	73.260	72.394	2
2024-07-12	75.140	75.680	75.140	75.140	74.252	3
2024-07-11	72.960	74.450	72.960	73.970	73.095	53
2024-07-10	71.204	71.530	71.204	71.530	70.684	10
2024-07-09	71.300	71.300	71.300	71.300	70.457	1
2024-07-08	70.910	71.250	70.910	71.250	70.408	8
2024-07-05	71.470	71.470	70.650	70.650	69.815	1
2024-07-03	70.720	70.720	70.100	70.316	69.485	4
2024-07-02	68.690	69.530	68.690	69.200	68.382	8,714
2024-07-01	71.000	71.000	70.400	70.400	69.568	462
2024-06-28	73.780	73.780	71.270	71.270	70.427	10
2024-06-27	72.635	72.806	72.410	72.806	71.945	67
2024-06-26	72.930	72.930	72.930	72.930	72.068	10
2024-06-25	72.924	72.924	72.430	72.590	71.732	7
2024-06-24	73.500	73.500	72.970	73.455	72.587	21
2024-06-21	71.520	71.520	71.520	71.520	70.674	1
2024-06-20	71.800	71.800	69.780	70.430	69.597	3
2024-06-18	73.832	73.832	73.832	73.832	72.959	59
2024-06-17	73.720	73.720	73.160	73.160	72.295	4,102
2024-06-12	75.680	75.680	75.680	75.680	74.786	180
2024-06-10	74.569	74.569	74.569	74.569	73.688	5
2024-06-07	74.990	74.990	73.840	74.910	74.024	28
2024-06-06	74.950	75.530	74.950	75.530	74.637	30
2024-06-05	75.690	75.710	75.690	75.710	74.815	1
2024-06-04	75.810	76.245	75.210	75.220	74.331	247
2024-06-03	75.720	76.400	75.350	75.580	74.686	57
2024-05-31	75.620	75.900	75.608	75.608	74.714	5
2024-05-30	73.530	75.197	73.530	75.190	74.301	169
2024-05-29	72.910	73.335	72.460	73.230	72.364	10,519
2024-05-28	74.490	74.550	74.140	74.550	73.669	104
2024-05-24	73.550	73.705	73.550	73.705	72.834	17
2024-05-23	72.730	72.730	71.500	71.904	71.054	31
2024-05-22	73.130	73.665	73.130	73.285	72.419	886
2024-05-21	70.920	72.130	70.920	72.130	71.277	10
2024-05-20	70.340	71.050	69.700	71.050	70.091	4
2024-05-17	69.320	72.312	69.320	72.308	71.332	23
2024-05-16	72.180	72.180	71.770	72.160	71.186	14,078
2024-05-15	74.280	74.810	74.280	74.280	73.278	112
2024-05-14	71.755	72.300	71.755	72.300	71.325	91
2024-05-13	70.840	70.920	70.710	70.710	69.756	2
2024-05-10	68.945	69.875	68.945	69.560	68.622	34
2024-05-09	70.250	70.370	68.130	68.130	67.211	40
2024-05-08	68.243	68.480	68.243	68.480	67.556	80
2024-05-07	69.120	69.130	67.900	69.130	68.197	45
2024-05-03	67.685	67.800	67.400	67.800	66.885	17
2024-05-02	68.290	68.290	66.310	66.310	65.415	6
2024-05-01	64.440	66.150	64.440	66.150	65.258	6
2024-04-30	63.450	63.775	63.450	63.690	62.831	19
2024-04-29	64.140	64.560	64.140	64.560	63.689	38
2024-04-26	64.950	64.950	63.160	63.361	62.506	5
2024-04-25	63.374	63.374	63.374	63.374	62.519	7
2024-04-23	63.930	65.350	63.930	65.160	64.281	14
2024-04-19	63.100	63.634	63.100	63.634	62.775	66

← NewerPage 10 of 18 · 1,072 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1200 USD
2026-05-20	0.1200 USD
2026-03-09	0.1200 USD
2025-11-14	0.1200 USD
2025-08-19	0.1200 USD
2025-05-20	0.1200 USD
2025-03-12	0.1200 USD
2024-11-20	0.1200 USD
2024-08-20	0.1200 USD
2024-05-21	0.1200 USD
2024-03-05	0.1200 USD
2023-11-21	0.1200 USD
2023-08-15	0.1200 USD
2023-05-22	0.1200 USD
2023-03-07	0.1200 USD
2022-11-15	0.1200 USD
2022-08-16	0.1200 USD
2022-05-13	0.1200 USD
2022-03-08	0.1200 USD
2021-11-16	0.1200 USD
2021-08-17	0.1200 USD
2021-05-17	0.1200 USD
2021-03-10	0.1200 USD
2020-11-17	0.1100 USD
2020-08-17	0.1100 USD
2020-05-20	0.1100 USD
2020-03-11	0.1100 USD
2019-11-19	0.1100 USD
2019-08-19	0.1100 USD
2019-05-17	0.1100 USD
2019-03-13	0.1100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.