Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	90.620	91.060	89.270	89.270	87.257	741
2022-09-22	94.875	95.160	93.020	93.020	90.922	27
2022-09-21	96.580	96.730	96.580	96.730	94.548	10,072
2022-09-20	96.250	96.250	95.630	95.630	93.473	99
2022-09-16	94.430	94.430	94.430	94.430	92.300	20
2022-09-15	95.560	95.560	95.560	95.560	93.405	1
2022-09-14	94.491	94.491	94.360	94.360	92.232	15
2022-09-13	95.000	95.000	94.504	94.504	92.373	15
2022-09-12	96.570	96.570	96.570	96.570	94.392	1
2022-09-09	96.910	96.910	96.910	96.910	94.724	15
2022-09-08	96.340	96.780	95.980	96.560	94.382	86
2022-09-07	95.694	95.730	95.694	95.730	93.571	45
2022-09-06	92.770	92.770	92.770	92.770	90.678	23
2022-08-31	95.200	95.200	94.720	94.720	92.584	1
2022-08-30	95.730	95.730	93.530	93.530	91.421	1
2022-08-25	95.120	95.120	95.120	95.120	92.975	295
2022-08-24	92.913	92.965	92.913	92.965	90.869	209
2022-08-23	91.440	91.440	91.380	91.380	89.319	4
2022-08-22	93.260	93.340	91.810	91.810	89.739	161,599
2022-08-19	95.840	95.840	94.232	94.232	92.107	20
2022-08-17	95.720	95.720	95.690	95.690	93.532	1
2022-08-16	97.790	97.790	97.790	97.790	95.585	1
2022-08-15	95.550	97.780	95.550	97.780	95.458	13
2022-08-12	93.880	94.710	93.880	94.710	92.460	155
2022-08-11	93.205	93.826	93.090	93.822	91.594	207
2022-08-10	91.160	91.160	91.160	91.160	88.995	1
2022-08-08	91.000	91.000	90.021	90.110	87.970	72,178
2022-08-05	90.905	91.260	90.650	91.160	88.995	1,028
2022-08-04	89.350	91.830	89.350	91.830	89.649	71,100
2022-08-03	87.320	87.900	86.145	87.900	85.812	36
2022-08-01	86.770	86.770	86.770	86.770	84.709	20
2022-07-26	81.940	82.450	81.940	82.450	80.492	1
2022-07-25	81.000	81.880	81.000	81.880	79.935	97
2022-07-22	79.736	79.736	79.736	79.736	77.842	18
2022-07-21	79.770	79.770	79.100	79.100	77.221	21,600
2022-07-19	80.250	80.530	80.250	80.530	78.617	1
2022-07-18	80.510	80.520	79.650	79.650	77.758	66
2022-07-12	77.140	77.140	77.140	77.140	75.308	23
2022-07-11	77.610	77.610	77.610	77.610	75.767	21
2022-07-08	80.080	80.080	79.550	79.830	77.934	10,919
2022-07-07	78.240	78.240	78.240	78.240	76.382	7
2022-07-06	76.325	76.325	76.325	76.325	74.512	24
2022-07-05	79.160	79.160	75.770	75.770	73.970	16
2022-07-01	79.070	79.070	78.020	78.900	77.026	5
2022-06-30	75.470	77.600	75.470	77.470	75.630	16
2022-06-29	77.400	79.110	77.400	77.840	75.991	15
2022-06-28	73.690	73.690	73.130	73.130	71.393	52
2022-06-24	71.550	71.550	71.550	71.550	69.851	18
2022-06-23	69.758	69.960	69.160	69.260	67.615	21,222
2022-06-22	69.580	69.610	67.400	68.470	66.844	16,567
2022-06-21	74.190	74.790	74.190	74.790	73.014	103
2022-06-17	73.110	73.110	73.110	73.110	71.373	33
2022-06-16	74.815	74.815	74.220	74.220	72.457	30
2022-06-15	75.100	76.470	75.100	76.470	74.654	31
2022-06-14	74.030	74.030	74.030	74.030	72.272	61
2022-06-10	81.350	81.570	81.350	81.570	79.633	165
2022-06-06	83.250	83.250	83.250	83.250	81.273	8
2022-06-01	84.570	84.570	83.580	83.990	81.995	1
2022-05-31	84.780	84.780	84.080	84.080	82.083	152
2022-05-25	79.119	79.119	78.620	78.620	76.753	350

← NewerPage 16 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.