Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	87.890	88.000	86.370	86.650	86.175	48
2025-08-07	86.150	86.790	84.810	86.750	86.275	58
2025-08-06	84.430	84.990	84.210	84.990	84.525	25
2025-08-05	85.660	86.180	84.460	85.570	85.101	205
2025-08-04	88.070	88.678	87.960	88.677	88.191	108
2025-08-01	89.260	89.590	87.970	88.180	87.697	5,653
2025-07-31	88.360	90.000	88.360	90.000	89.507	5
2025-07-30	88.510	90.520	88.510	90.520	90.024	659
2025-07-29	88.410	88.570	88.050	88.064	87.581	46
2025-07-28	89.280	89.410	88.930	89.360	88.871	49
2025-07-25	89.250	89.718	89.070	89.289	88.800	245
2025-07-24	89.220	89.970	88.970	89.490	89.000	65
2025-07-23	91.680	91.680	90.290	90.580	90.084	221
2025-07-22	90.090	90.090	89.750	89.855	89.363	10
2025-07-21	90.735	91.460	90.170	90.500	90.004	46
2025-07-18	88.810	89.970	88.270	89.970	89.477	13
2025-07-17	88.282	88.470	87.420	88.260	87.777	17
2025-07-16	86.740	86.932	86.420	86.932	86.455	26
2025-07-15	86.960	87.510	86.960	87.180	86.703	105
2025-07-14	87.470	88.270	87.060	87.792	87.311	142
2025-07-11	88.800	88.800	87.050	87.490	87.011	6
2025-07-10	87.530	87.930	87.010	87.930	87.448	3
2025-07-09	87.250	87.620	87.189	87.189	86.711	32
2025-07-08	86.270	86.470	85.690	85.960	85.489	4,576
2025-07-07	86.820	87.990	86.370	87.080	86.603	6
2025-07-03	85.820	86.280	85.820	86.280	85.808	14
2025-07-02	85.270	85.490	84.180	84.180	83.719	7
2025-07-01	84.950	85.070	83.510	84.160	83.699	19
2025-06-30	84.210	84.290	82.480	83.000	82.545	931
2025-06-27	85.190	85.900	84.859	84.859	84.394	34
2025-06-26	86.070	86.070	85.175	85.175	84.708	44
2025-06-25	85.580	85.580	84.620	85.300	84.833	78
2025-06-24	86.940	87.010	86.162	86.330	85.857	208
2025-06-23	85.060	85.180	84.260	85.080	84.614	1,037
2025-06-20	85.445	85.800	84.560	84.560	84.097	247
2025-06-18	81.600	84.890	81.200	84.820	84.356	220
2025-06-17	80.120	80.500	80.120	80.370	79.930	5
2025-06-16	79.870	80.770	79.870	80.520	80.079	20
2025-06-13	78.900	78.900	77.850	78.730	78.299	6,090
2025-06-12	77.730	79.260	77.730	78.791	78.360	18
2025-06-11	79.030	80.110	79.030	79.940	79.502	27
2025-06-10	77.870	79.260	77.870	79.260	78.826	15
2025-06-09	78.230	78.410	77.380	77.970	77.543	28
2025-06-06	76.050	78.020	76.050	78.020	77.593	1,387
2025-06-05	74.260	74.525	73.960	74.525	74.117	165
2025-06-04	74.650	74.890	74.560	74.650	74.241	4
2025-06-03	74.640	75.280	74.170	75.120	74.709	137
2025-06-02	74.070	74.070	73.710	73.727	73.323	10
2025-05-30	73.470	74.000	73.300	73.966	73.561	50
2025-05-29	74.000	74.000	73.630	73.630	73.227	3
2025-05-28	72.730	72.730	72.140	72.140	71.745	6
2025-05-27	72.150	72.370	71.877	72.100	71.705	116
2025-05-23	71.620	71.620	70.210	71.081	70.691	7
2025-05-22	71.790	71.790	70.290	70.670	70.283	10
2025-05-21	72.940	73.340	72.640	72.650	72.252	8
2025-05-20	75.240	75.900	74.850	74.910	74.500	7
2025-05-19	74.243	74.820	74.050	74.680	74.152	284
2025-05-16	75.800	75.800	74.520	74.870	74.340	5
2025-05-15	74.230	75.080	73.750	75.080	74.549	22
2025-05-14	73.220	73.220	72.590	73.000	72.484	35

← NewerPage 6 of 18 · 1,072 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.