Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	84.666	84.960	84.666	84.960	83.377	471
2023-05-22	83.860	84.800	83.860	84.610	83.034	44
2023-05-17	83.605	83.605	83.605	83.605	81.931	925
2023-05-16	83.255	83.255	83.255	83.255	81.588	16
2023-05-15	84.670	84.670	84.670	84.670	82.975	51
2023-05-11	83.412	83.436	83.412	83.418	81.748	30
2023-05-09	84.432	84.945	84.432	84.945	83.245	10,400
2023-05-04	83.070	83.070	83.070	83.070	81.407	5,000
2023-05-03	83.533	83.656	83.533	83.656	81.981	800
2023-05-02	83.700	83.700	83.700	83.700	82.024	1
2023-04-28	85.418	85.418	85.401	85.401	83.691	350
2023-04-27	86.290	86.290	85.740	85.740	84.023	611
2023-04-26	85.832	85.832	85.602	85.602	83.888	51
2023-04-21	86.154	87.168	86.154	87.168	85.423	252
2023-04-19	84.612	84.627	84.612	84.619	82.924	271
2023-04-14	86.455	86.455	86.455	86.455	84.724	7
2023-04-13	85.869	85.869	85.680	85.680	83.965	2
2023-04-11	85.300	85.300	85.300	85.300	83.592	350
2023-04-05	84.350	84.350	84.350	84.350	82.661	17
2023-04-04	83.890	83.890	83.655	83.655	81.980	1,299
2023-04-03	84.785	84.976	84.460	84.460	82.769	143
2023-03-31	85.205	85.205	85.205	85.205	83.499	666
2023-03-30	84.220	84.220	84.220	84.220	82.534	2,060
2023-03-28	83.663	83.785	83.663	83.785	82.108	159
2023-03-24	80.460	82.100	80.190	81.605	79.971	66,367
2023-03-23	81.780	82.300	79.830	79.990	78.389	26,093
2023-03-22	80.890	80.890	80.890	80.890	79.271	8,512
2023-03-20	81.250	81.450	81.250	81.450	79.819	932
2023-03-17	80.012	80.012	80.012	80.012	78.410	100
2023-03-16	83.111	83.111	83.111	83.111	81.447	22
2023-03-10	86.735	86.735	86.735	86.735	84.998	10
2023-03-02	85.929	85.929	85.929	85.929	84.092	5,095
2023-02-28	83.910	84.126	83.910	84.126	82.328	99
2023-02-24	84.320	84.399	84.320	84.399	82.595	141
2023-02-23	83.150	83.150	83.150	83.150	81.373	10
2023-02-22	88.115	89.260	88.115	89.260	87.352	6,042
2023-02-21	91.200	91.658	89.722	89.722	87.804	134
2023-02-17	92.250	92.250	92.250	92.250	90.278	10
2023-02-16	92.219	92.350	92.219	92.350	90.376	337
2023-02-15	91.600	92.460	91.600	92.460	90.484	12
2023-02-14	92.252	92.252	91.590	91.590	89.632	36
2023-02-13	92.682	92.682	92.682	92.682	90.701	171
2023-02-10	91.990	91.990	91.990	91.990	90.024	4
2023-02-09	91.600	91.600	91.600	91.600	89.642	2
2023-02-08	92.080	92.080	92.080	92.080	90.112	1
2023-02-07	92.390	92.390	92.390	92.390	90.415	2
2023-02-06	91.420	92.568	91.420	92.568	90.589	351
2023-02-03	93.135	93.135	91.428	91.630	89.671	304
2023-02-02	93.785	93.785	93.300	93.300	91.306	204
2023-02-01	92.221	92.435	91.700	91.700	89.740	206
2023-01-31	90.990	91.035	90.990	91.035	89.089	250
2023-01-30	90.840	91.125	90.840	91.125	89.177	17
2023-01-27	90.940	90.940	90.890	90.890	88.947	1
2023-01-26	91.250	91.250	91.250	91.250	89.299	2
2023-01-25	91.195	91.195	90.720	90.720	88.781	96
2023-01-24	90.680	91.810	90.680	91.810	89.847	20
2023-01-19	88.140	88.140	88.140	88.140	86.256	1
2023-01-18	92.162	92.162	92.040	92.040	90.072	302
2023-01-17	91.360	91.360	91.360	91.360	89.407	5
2023-01-13	90.270	90.270	90.270	90.270	88.340	4

← NewerPage 14 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.