Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	112.11	112.73	109.14	109.93	109.47	417
2025-11-03	106.88	107.94	105.83	107.38	106.93	70
2025-10-31	105.94	106.56	105.11	106.43	105.99	4
2025-10-30	106.62	108.01	105.96	106.13	105.69	183
2025-10-29	108.11	109.78	105.94	108.04	107.59	158
2025-10-28	106.61	107.25	104.97	107.06	106.61	13
2025-10-27	106.50	107.37	105.34	105.72	105.28	164
2025-10-24	106.13	106.71	105.00	105.98	105.54	42
2025-10-23	105.78	105.78	104.25	104.88	104.44	7
2025-10-22	105.87	106.44	101.85	103.76	103.33	835
2025-10-21	107.40	108.58	105.18	105.23	104.79	171
2025-10-20	109.17	109.84	109.04	109.20	108.75	4,069
2025-10-17	111.75	111.75	108.10	109.60	109.15	4,968
2025-10-16	109.82	111.08	109.19	110.15	109.69	68
2025-10-15	109.07	109.75	107.79	108.52	108.07	4,314
2025-10-14	109.39	109.39	105.95	108.58	108.13	144
2025-10-13	105.28	107.03	105.28	106.91	106.46	47
2025-10-10	106.59	107.32	103.97	104.46	104.02	219
2025-10-09	107.86	107.86	106.02	106.04	105.60	2,345
2025-10-08	105.91	107.27	105.35	106.86	106.41	74
2025-10-07	104.48	105.12	103.03	104.67	104.23	27
2025-10-06	101.75	104.24	101.75	104.24	103.81	48
2025-10-03	100.24	101.43	99.930	101.21	100.79	112
2025-10-02	99.270	100.24	99.070	99.450	99.036	29
2025-10-01	97.150	99.729	94.750	99.729	99.314	23
2025-09-30	96.420	96.730	95.660	95.820	95.421	9
2025-09-29	95.000	95.496	94.350	95.496	95.098	322
2025-09-26	94.390	94.990	93.060	94.550	94.156	72
2025-09-25	92.650	92.910	92.380	92.380	91.995	12
2025-09-24	94.050	94.090	93.142	93.142	92.754	30
2025-09-23	91.370	93.520	91.370	93.290	92.901	13
2025-09-22	92.020	92.400	91.750	91.830	91.448	76
2025-09-19	93.745	93.790	92.540	92.540	92.155	1,563
2025-09-18	92.750	94.432	92.520	94.432	94.039	16
2025-09-17	91.750	93.530	91.750	93.060	92.672	1,467
2025-09-16	91.800	91.870	91.138	91.247	90.866	3,836
2025-09-15	91.500	92.570	90.980	91.415	91.034	18
2025-09-12	91.370	92.100	90.950	90.950	90.571	45
2025-09-11	90.900	92.230	90.660	92.230	91.846	20
2025-09-10	90.040	91.340	90.040	91.160	90.780	23
2025-09-09	90.360	90.385	90.280	90.280	89.904	56
2025-09-08	91.640	91.640	90.751	90.751	90.373	29
2025-09-05	92.429	92.429	90.420	90.420	90.043	14
2025-09-04	90.840	91.150	90.800	90.850	90.472	9
2025-09-03	91.050	91.270	90.260	91.270	90.890	11
2025-09-02	89.930	90.460	88.410	89.560	89.187	88
2025-08-29	93.480	93.480	92.710	92.710	92.324	68
2025-08-28	92.000	92.990	92.000	92.830	92.443	54
2025-08-27	91.210	92.180	91.130	92.180	91.796	6
2025-08-26	92.660	93.120	90.640	91.070	90.691	131
2025-08-22	94.330	94.330	92.620	94.330	93.937	21
2025-08-21	92.280	92.540	91.805	92.489	92.104	7,331
2025-08-20	92.980	92.980	92.060	92.120	91.736	5
2025-08-19	92.000	92.415	91.686	92.415	92.030	41
2025-08-18	90.430	91.125	90.100	91.125	90.625	7
2025-08-15	88.678	88.770	87.450	88.770	88.284	8
2025-08-14	88.930	89.330	88.452	88.452	87.967	5
2025-08-13	89.780	89.780	88.510	89.600	89.109	18
2025-08-12	87.290	88.230	87.020	87.830	87.349	15
2025-08-11	86.940	87.280	86.470	86.470	85.996	4

← NewerPage 5 of 18 · 1,079 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.