Ormat Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	64.590	65.060	64.080	64.080	63.520	59
2025-02-07	64.740	64.740	63.330	64.280	63.718	4
2025-02-06	65.090	65.090	64.563	64.730	64.164	168
2025-02-05	63.330	64.850	63.330	64.360	63.798	173
2025-02-04	61.890	63.260	61.890	62.767	62.218	15
2025-02-03	62.870	63.540	62.690	63.540	62.985	5,747
2025-01-31	64.320	64.980	63.210	64.685	64.120	36
2025-01-30	63.870	63.980	63.808	63.980	63.421	4
2025-01-29	62.900	63.320	62.340	63.320	62.767	8,612
2025-01-28	64.590	64.590	61.780	62.260	61.716	77
2025-01-27	65.950	65.950	64.018	64.201	63.640	76
2025-01-24	65.690	65.972	65.030	65.530	64.957	127
2025-01-23	64.335	65.200	64.090	65.200	64.630	6,610
2025-01-22	65.820	66.560	65.090	65.220	64.650	448
2025-01-21	67.550	67.800	66.950	67.281	66.693	621
2025-01-17	68.460	68.460	67.290	67.290	66.702	92
2025-01-16	67.330	67.750	66.950	67.650	67.059	7
2025-01-15	68.030	68.190	67.330	67.480	66.890	7
2025-01-14	66.980	66.980	66.580	66.580	65.998	2,485
2025-01-13	65.560	66.210	65.350	66.210	65.631	5
2025-01-10	65.844	66.140	65.657	65.657	65.083	13
2025-01-08	68.830	68.830	68.550	68.830	68.229	3
2025-01-07	69.010	69.382	69.010	69.382	68.775	10
2025-01-06	69.100	70.317	68.930	70.317	69.702	2,013
2025-01-03	69.510	69.690	69.150	69.300	68.694	20
2025-01-02	68.830	69.150	68.830	69.150	68.546	10,022
2024-12-30	68.450	68.450	67.230	68.323	67.726	13,060
2024-12-27	68.870	68.870	67.410	67.960	67.366	25
2024-12-24	70.420	70.420	69.670	70.120	69.507	15
2024-12-23	68.460	68.465	67.950	67.950	67.356	552
2024-12-20	66.210	67.120	66.210	67.120	66.534	2
2024-12-19	67.100	68.679	67.100	68.679	68.079	12,111
2024-12-18	71.327	71.660	69.815	69.815	69.205	116
2024-12-17	73.120	73.120	71.690	71.690	71.064	27
2024-12-16	72.890	74.660	72.890	74.660	74.008	40
2024-12-13	72.474	73.920	71.920	72.440	71.807	326
2024-12-12	76.895	76.895	73.870	74.750	74.097	288
2024-12-11	78.820	79.910	78.820	79.910	79.212	302
2024-12-10	78.187	78.943	78.187	78.916	78.227	234
2024-12-09	79.490	80.220	79.070	79.070	78.379	20
2024-12-06	78.880	78.880	78.400	78.530	77.844	3
2024-12-05	78.325	78.780	77.640	77.720	77.041	240
2024-12-04	79.620	79.840	79.340	79.340	78.647	5
2024-12-03	81.210	81.210	79.871	79.871	79.173	11,067
2024-12-02	81.240	82.040	81.185	82.040	81.323	46
2024-11-29	81.500	81.990	80.940	81.510	80.798	147
2024-11-27	81.220	82.110	81.220	81.800	81.085	119
2024-11-26	81.712	81.712	80.680	80.940	80.233	7,674
2024-11-25	82.130	83.072	81.580	82.472	81.751	156
2024-11-22	80.660	80.660	80.594	80.630	79.925	26
2024-11-21	79.380	80.185	78.990	80.185	79.484	21,072
2024-11-18	78.510	79.577	78.510	79.577	78.764	6
2024-11-15	78.910	79.330	78.910	78.960	78.153	11
2024-11-14	79.380	79.740	79.290	79.417	78.605	18
2024-11-13	80.285	80.285	79.275	79.275	78.465	339
2024-11-12	83.890	83.890	79.718	79.718	78.903	18
2024-11-11	83.810	84.010	83.190	83.450	82.597	18
2024-11-08	83.130	83.130	82.897	83.000	82.152	69
2024-11-07	81.720	81.900	80.797	80.993	80.165	136
2024-11-06	80.200	81.958	80.200	80.809	79.983	1,241

← NewerPage 8 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.