Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-18	62.490	62.800	62.260	62.260	61.420	5
2024-04-17	59.810	60.280	59.772	60.280	59.467	53
2024-04-16	60.020	60.020	59.510	59.983	59.174	26
2024-04-15	61.971	63.370	61.150	61.150	60.325	151
2024-04-12	65.620	65.650	65.620	65.650	64.764	38
2024-04-11	65.100	65.100	64.790	64.810	63.936	27
2024-04-10	65.000	65.200	64.260	64.260	63.393	59
2024-04-09	65.390	65.720	64.740	65.720	64.833	4
2024-04-08	64.400	64.810	63.610	64.370	63.502	7
2024-04-05	63.650	64.154	63.650	64.154	63.288	11
2024-04-04	64.901	65.317	64.560	65.260	64.379	6
2024-03-28	66.410	67.220	66.030	67.220	66.313	38
2024-03-27	66.000	66.310	65.440	66.080	65.188	15,378
2024-03-26	65.798	65.798	64.730	64.730	63.857	20
2024-03-25	66.720	66.720	65.940	65.940	65.050	391
2024-03-22	66.940	66.940	66.290	66.490	65.593	7
2024-03-21	66.450	66.772	66.102	66.772	65.871	1,004
2024-03-20	64.820	66.140	64.820	66.140	65.248	163
2024-03-19	63.690	64.130	63.690	64.130	63.265	16
2024-03-18	63.300	63.870	63.250	63.770	62.910	37
2024-03-15	64.660	64.660	63.355	63.355	62.500	111
2024-03-14	64.048	64.048	64.048	64.048	63.184	9
2024-03-13	65.980	65.980	64.560	64.850	63.975	50
2024-03-12	66.950	66.950	65.560	65.590	64.705	17
2024-03-11	68.470	68.990	67.500	67.500	66.589	27
2024-03-08	66.955	66.955	66.080	66.955	66.052	4
2024-03-07	65.150	66.100	65.150	65.980	65.090	838
2024-03-06	65.600	65.670	64.900	65.670	64.784	15
2024-03-05	65.600	65.600	64.960	64.960	64.084	8
2024-03-04	65.610	65.800	65.390	65.615	64.611	21,393
2024-03-01	65.030	65.930	65.030	65.930	64.922	2
2024-02-29	65.640	66.150	64.970	64.970	63.976	19
2024-02-27	64.540	64.550	64.540	64.550	63.563	22
2024-02-26	64.110	65.020	63.570	63.570	62.598	9
2024-02-22	63.160	63.160	63.012	63.012	62.048	68
2024-02-21	66.250	66.708	66.250	66.708	65.687	10,392
2024-02-20	66.590	67.270	66.590	67.055	66.029	108
2024-02-16	66.916	68.110	66.916	68.110	67.068	3
2024-02-15	65.830	67.000	65.830	67.000	65.975	4
2024-02-14	65.030	65.130	65.030	65.130	64.134	5
2024-02-13	65.380	66.090	64.370	64.370	63.385	3
2024-02-12	66.880	67.570	66.120	67.535	66.502	55
2024-02-09	64.710	65.030	63.830	65.030	64.035	184
2024-02-08	64.120	64.230	63.760	64.230	63.248	15,004
2024-02-07	66.080	66.080	65.740	65.740	64.734	10,012
2024-02-06	65.340	65.340	65.340	65.340	64.341	39
2024-02-05	63.995	64.360	63.720	64.350	63.366	48
2024-02-02	65.320	65.320	64.000	64.950	63.957	25
2024-02-01	65.350	65.350	65.260	65.260	64.262	14,347
2024-01-31	66.120	66.429	66.000	66.429	65.413	479
2024-01-30	65.440	65.440	65.440	65.440	64.439	25
2024-01-29	64.320	65.880	64.320	65.700	64.695	59
2024-01-26	67.170	67.170	66.250	66.250	65.237	5
2024-01-25	66.205	66.500	65.890	66.088	65.077	651
2024-01-24	67.200	67.200	65.560	65.560	64.557	7
2024-01-23	67.790	68.160	66.950	67.240	66.212	4
2024-01-22	67.480	67.480	66.890	66.890	65.867	8,347
2024-01-19	66.285	66.285	65.360	65.363	64.363	2,010
2024-01-18	66.040	66.350	66.040	66.350	65.335	107
2024-01-17	66.170	66.170	65.890	66.170	65.158	4

← NewerPage 11 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.