Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	76.670	76.670	76.670	76.670	74.849	162
2022-05-13	74.860	74.860	74.860	74.860	73.082	1
2022-05-09	76.980	76.980	76.980	76.980	75.031	3,064
2022-05-05	79.570	79.570	79.570	79.570	77.556	1
2022-04-29	77.550	77.550	77.550	77.550	75.587	20
2022-04-27	80.460	80.460	80.460	80.460	78.423	3
2022-04-21	84.778	84.805	83.244	83.244	81.137	554
2022-04-20	88.280	88.280	87.690	87.690	85.470	251
2022-04-14	83.850	83.850	83.850	83.850	81.727	1
2022-04-13	82.540	83.016	82.540	83.016	80.914	15
2022-04-12	84.030	84.030	84.020	84.020	81.893	10
2022-04-11	82.222	82.222	82.222	82.222	80.140	40
2022-04-07	82.120	82.120	81.790	81.790	79.719	3
2022-04-04	81.600	82.060	81.600	82.060	79.982	1
2022-04-01	82.600	82.600	81.710	81.710	79.641	366
2022-03-31	79.750	80.480	79.750	80.480	78.442	3
2022-03-30	81.750	81.750	81.750	81.750	79.680	140
2022-03-29	78.720	81.430	78.720	81.430	79.368	12,003
2022-03-28	78.920	79.340	78.920	79.340	77.331	3,597
2022-03-25	79.330	79.330	79.330	79.330	77.322	3
2022-03-24	79.280	79.280	77.760	78.160	76.181	3
2022-03-18	81.180	81.180	79.090	79.090	77.088	15
2022-03-17	79.130	80.280	79.130	79.780	77.760	59
2022-03-15	74.380	74.380	74.380	74.380	72.497	1
2022-03-14	77.104	77.104	73.720	73.720	71.854	22
2022-03-11	78.000	80.450	78.000	80.450	78.413	1
2022-03-10	75.840	75.840	75.840	75.840	73.920	2
2022-03-09	77.280	77.280	76.960	76.960	75.012	5,001
2022-03-08	72.660	78.220	72.660	78.220	76.240	4
2022-03-07	71.770	72.810	71.380	72.510	70.557	2
2022-03-04	71.300	71.300	71.300	71.300	69.380	11
2022-02-28	70.300	71.630	70.300	70.950	69.039	7
2022-02-25	70.000	71.940	69.720	71.940	70.003	26
2022-02-24	60.740	63.350	60.740	63.350	61.644	106
2022-02-22	65.590	65.590	65.400	65.400	63.639	6,027
2022-02-18	66.820	66.820	66.270	66.270	64.485	4
2022-02-17	66.570	66.570	66.570	66.570	64.777	2
2022-02-16	68.140	68.320	68.140	68.320	66.480	14
2022-02-15	67.600	67.600	67.600	67.600	65.780	62
2022-02-14	66.390	66.500	66.390	66.500	64.709	1
2022-02-11	67.720	67.850	67.500	67.500	65.682	3
2022-02-10	69.090	69.090	69.090	69.090	67.229	9
2022-02-09	68.100	68.760	68.100	68.760	66.908	2
2022-02-08	68.020	68.020	68.020	68.020	66.188	3
2022-02-07	66.970	66.970	66.970	66.970	65.167	1
2022-02-04	65.370	66.090	65.370	66.090	64.310	106
2022-02-03	65.430	65.430	65.430	65.430	63.668	1,484
2022-02-02	67.890	67.890	66.780	66.780	64.982	60
2022-02-01	68.070	68.070	66.940	67.180	65.371	25
2022-01-31	66.800	66.880	66.800	66.880	65.079	4
2022-01-28	61.730	63.910	60.860	63.910	62.189	5
2022-01-27	67.460	67.460	63.050	63.050	61.352	10,017
2022-01-26	72.660	72.660	67.460	68.200	66.363	81
2022-01-25	74.750	74.750	72.840	72.840	70.878	498
2022-01-24	71.030	71.030	71.030	71.030	69.117	111
2022-01-21	74.310	74.391	74.310	74.391	72.388	17
2022-01-20	77.320	78.970	77.320	78.700	76.581	9
2022-01-19	75.720	75.720	75.720	75.720	73.681	23
2022-01-18	75.680	76.330	75.680	76.040	73.992	26
2022-01-14	76.300	76.300	75.820	75.820	73.778	5

← NewerPage 17 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.