Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	76.000	76.040	75.680	75.680	73.642	367
2022-01-12	77.270	77.450	77.270	77.450	75.364	7
2022-01-10	74.840	75.380	74.840	75.380	73.350	107
2022-01-07	79.720	79.720	75.030	75.030	73.009	21
2022-01-06	76.650	76.650	76.650	76.650	74.586	9,010
2022-01-05	78.630	78.630	77.620	77.620	75.530	12,770
2022-01-04	78.860	78.860	76.640	78.210	76.104	27
2021-12-30	76.300	76.300	76.300	76.300	74.245	2,792
2021-12-29	75.680	75.680	74.940	74.940	72.922	3,265
2021-12-24	73.680	73.680	73.680	73.680	71.696	399
2021-12-23	74.570	74.570	74.570	74.570	72.562	77
2021-12-22	74.960	74.960	74.960	74.960	72.941	175
2021-12-21	74.240	75.010	74.240	75.010	72.990	90
2021-12-20	74.750	74.780	74.750	74.780	72.766	215
2021-12-17	77.110	78.110	77.110	77.710	75.617	89
2021-12-16	78.970	78.970	77.820	77.960	75.861	337
2021-12-15	77.470	77.470	77.470	77.470	75.384	56
2021-12-14	79.740	79.740	79.530	79.530	77.388	86
2021-12-13	79.510	79.850	79.510	79.850	77.700	48
2021-12-10	77.580	77.580	77.580	77.580	75.491	39
2021-12-09	79.360	79.360	78.440	78.440	76.328	38
2021-12-08	81.390	81.400	80.850	80.850	78.673	50
2021-12-07	81.830	81.830	81.390	81.390	79.198	4
2021-12-06	78.230	79.120	77.450	79.020	76.892	87
2021-12-03	79.630	79.680	77.620	78.450	76.337	45
2021-12-02	76.900	77.780	76.900	77.520	75.432	29
2021-12-01	76.950	78.300	76.950	78.300	76.191	26
2021-11-30	76.110	76.850	75.332	75.332	73.303	238
2021-11-29	77.430	77.520	76.570	76.780	74.712	77
2021-11-26	81.790	81.790	76.220	76.220	74.167	37
2021-11-24	81.200	81.220	80.560	80.790	78.614	2,281
2021-11-23	81.060	81.230	80.750	80.750	78.575	12
2021-11-22	81.200	82.380	80.570	81.480	79.286	2,306
2021-11-19	78.810	79.580	78.810	79.340	77.203	32
2021-11-18	79.100	79.170	78.720	78.770	76.649	19
2021-11-17	79.760	81.150	79.760	81.150	78.965	1,980
2021-11-16	79.400	79.750	78.970	79.320	77.184	51
2021-11-15	81.190	81.330	79.680	80.380	78.099	30,077
2021-11-12	81.010	82.260	81.010	81.960	79.634	110
2021-11-11	79.660	81.250	79.230	81.230	78.924	6
2021-11-10	79.640	79.850	78.750	79.010	76.767	8,093
2021-11-09	78.500	80.010	78.500	79.500	77.244	128
2021-11-08	75.530	77.980	75.530	77.910	75.699	123
2021-11-05	76.720	77.600	76.250	77.230	75.038	110
2021-11-04	76.190	77.410	74.930	76.990	74.805	92
2021-11-03	73.580	74.310	73.460	73.560	71.472	58
2021-11-02	74.820	74.867	73.630	73.840	71.744	164
2021-11-01	72.770	74.823	72.330	74.823	72.699	244
2021-10-29	72.790	73.350	71.940	72.380	70.326	78
2021-10-28	71.770	72.600	71.770	72.600	70.539	48
2021-10-27	71.680	71.680	70.120	70.307	68.312	68
2021-10-26	70.880	71.300	70.680	70.900	68.888	50,022
2021-10-25	71.620	71.620	70.020	70.020	68.033	5
2021-10-22	71.220	71.890	70.940	70.940	68.927	1
2021-10-21	71.250	71.850	70.890	71.590	69.558	12,335
2021-10-20	72.610	72.730	71.440	71.440	69.412	44
2021-10-19	72.440	73.273	72.070	73.253	71.174	60
2021-10-18	70.753	71.430	70.753	71.113	69.094	18
2021-10-15	71.740	72.230	70.780	71.470	69.441	79
2021-10-14	73.950	73.950	71.690	71.870	69.830	9,374

← NewerPage 18 of 18 · 1,080 trading days

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.