Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	89.797	89.797	89.410	89.410	87.499	2
2023-01-06	85.730	85.730	85.730	85.730	83.897	1
2023-01-05	83.810	83.810	83.810	83.810	82.018	12
2023-01-04	85.320	85.320	84.842	84.842	83.028	86
2022-12-30	87.195	87.195	87.195	87.195	85.331	2
2022-12-28	86.930	86.930	86.930	86.930	85.072	2,434
2022-12-23	86.945	86.945	86.945	86.945	85.086	6
2022-12-22	87.000	87.000	87.000	87.000	85.140	7
2022-12-20	86.114	86.114	86.114	86.114	84.273	157,999
2022-12-19	84.965	84.965	84.965	84.965	83.149	5
2022-12-16	86.280	86.280	84.095	85.210	83.388	60
2022-12-14	91.460	91.460	91.460	91.460	89.505	1
2022-12-13	91.320	91.320	91.320	91.320	89.368	10,008
2022-12-12	89.235	89.235	89.235	89.235	87.327	4
2022-12-09	87.650	87.650	87.650	87.650	85.776	2
2022-12-08	89.770	89.770	89.770	89.770	87.851	78
2022-12-07	90.010	90.010	90.010	90.010	88.086	1
2022-12-06	89.960	89.960	89.960	89.960	88.037	1
2022-12-02	90.200	90.200	90.200	90.200	88.272	1
2022-12-01	90.533	90.533	89.960	89.960	88.037	124
2022-11-30	87.730	89.240	87.730	89.240	87.332	7,507
2022-11-29	88.830	88.830	88.130	88.130	86.246	9
2022-11-28	90.030	90.110	89.960	89.960	88.037	2
2022-11-25	91.130	92.665	91.130	92.270	90.298	28
2022-11-23	89.810	89.810	89.590	89.590	87.675	35
2022-11-22	89.870	89.870	89.710	89.710	87.792	2
2022-11-21	90.060	90.060	90.060	90.060	88.135	34
2022-11-18	91.150	91.438	91.150	91.438	89.483	132
2022-11-17	91.336	92.179	90.159	90.159	88.231	371
2022-11-16	98.530	98.845	98.530	98.845	96.732	32,331
2022-11-15	100.12	100.12	100.12	100.12	97.980	9,002
2022-11-14	99.160	99.870	99.040	99.870	97.618	2
2022-11-11	100.49	100.49	100.49	100.49	98.219	4
2022-11-10	99.050	99.050	99.050	99.050	96.816	2
2022-11-09	99.110	99.110	98.920	98.920	96.689	3,003
2022-11-08	100.27	100.93	100.27	100.93	98.654	161,465
2022-11-07	100.09	100.09	99.490	99.490	97.246	9,431
2022-11-04	98.270	98.789	98.010	98.789	96.561	34
2022-11-03	91.820	96.350	91.820	96.350	94.177	24
2022-11-02	89.830	89.830	89.830	89.830	87.804	4,042
2022-11-01	89.910	89.910	89.910	89.910	87.882	2
2022-10-31	91.320	91.320	91.000	91.000	88.948	7
2022-10-28	90.100	90.100	90.100	90.100	88.068	10
2022-10-27	89.810	90.470	89.810	90.470	88.430	24,945
2022-10-26	90.430	90.430	90.430	90.430	88.391	2
2022-10-25	88.845	88.845	88.845	88.845	86.841	4
2022-10-24	85.750	85.750	85.750	85.750	83.816	15,991
2022-10-20	85.230	85.230	85.230	85.230	83.308	22
2022-10-19	86.325	86.325	85.660	85.660	83.728	57
2022-10-18	87.570	87.570	86.830	86.830	84.872	1
2022-10-17	86.200	86.399	86.200	86.399	84.450	41
2022-10-14	83.150	83.150	83.150	83.150	81.275	5
2022-10-13	81.390	81.390	81.390	81.390	79.554	231
2022-10-07	85.320	85.320	83.460	83.460	81.578	3
2022-10-06	87.780	87.780	87.341	87.341	85.371	47
2022-10-03	86.180	86.180	86.180	86.180	84.236	63
2022-09-30	86.980	87.339	86.980	87.339	85.369	2
2022-09-29	86.300	86.300	86.215	86.215	84.271	478
2022-09-27	91.440	91.440	91.440	91.440	89.378	1
2022-09-26	90.880	91.750	90.120	90.120	88.088	1

← NewerPage 15 of 18 · 1,080 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.