Ormat Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 86.840 | 90.790 | 86.000 | 86.770 | 86.770 | 46 |
| 2026-10-22 | 88.130 | 90.270 | 87.230 | 87.770 | 87.770 | 68 |
| 2026-10-21 | 89.070 | 90.000 | 87.840 | 88.990 | 88.990 | 466 |
| 2026-10-20 | 85.910 | 88.210 | 84.600 | 87.380 | 87.380 | 139 |
| 2026-10-19 | 89.340 | 89.520 | 86.220 | 86.220 | 86.220 | 118 |
| 2026-10-16 | 91.470 | 93.320 | 89.000 | 89.970 | 89.970 | 26 |
| 2026-10-15 | 87.600 | 90.050 | 85.880 | 89.800 | 89.800 | 348 |
| 2026-10-14 | 92.320 | 92.820 | 88.010 | 89.720 | 89.720 | 1,170 |
| 2026-10-13 | 94.230 | 94.230 | 90.230 | 91.750 | 91.750 | 64 |
| 2026-10-12 | 88.140 | 93.260 | 86.900 | 91.990 | 91.990 | 152 |
| 2026-10-09 | 88.640 | 90.910 | 87.400 | 89.570 | 89.570 | 430 |
| 2026-10-08 | 89.770 | 90.160 | 87.090 | 87.745 | 87.745 | 1,029 |
| 2026-10-07 | 92.850 | 93.250 | 90.040 | 90.270 | 90.270 | 118 |
| 2026-10-06 | 92.340 | 94.640 | 91.120 | 92.900 | 92.900 | 101 |
| 2026-10-05 | 94.700 | 94.700 | 89.990 | 91.350 | 91.350 | 126 |
| 2026-10-02 | 90.640 | 93.000 | 89.660 | 92.300 | 92.300 | 38 |
| 2026-10-01 | 90.540 | 91.700 | 87.380 | 89.470 | 89.470 | 314 |
| 2026-09-30 | 91.990 | 93.590 | 90.000 | 91.260 | 91.260 | 74 |
| 2026-09-29 | 89.080 | 92.150 | 88.100 | 90.470 | 90.470 | 118 |
| 2026-09-28 | 94.120 | 94.120 | 91.000 | 91.160 | 91.160 | 42 |
| 2026-09-25 | 91.500 | 95.300 | 91.500 | 93.420 | 93.420 | 219 |
| 2026-09-24 | 94.010 | 95.500 | 91.310 | 92.370 | 92.370 | 219 |
| 2026-09-23 | 98.500 | 99.110 | 95.900 | 96.130 | 96.130 | 198 |
| 2026-09-22 | 97.090 | 98.000 | 95.130 | 97.160 | 97.160 | 868 |
| 2026-09-21 | 98.010 | 98.920 | 96.020 | 97.020 | 97.020 | 1,023 |
| 2026-09-18 | 99.190 | 99.190 | 96.030 | 97.680 | 97.680 | 156 |
| 2026-09-17 | 93.720 | 98.160 | 93.720 | 97.610 | 97.610 | 1,174 |
| 2026-09-16 | 92.090 | 93.650 | 91.500 | 91.880 | 91.880 | 151 |
| 2026-09-15 | 92.480 | 94.000 | 91.080 | 92.320 | 92.320 | 66 |
| 2026-09-14 | 94.070 | 94.440 | 92.380 | 94.200 | 94.200 | 705 |
| 2026-09-11 | 97.810 | 99.000 | 92.950 | 95.540 | 95.540 | 1,290 |
| 2026-09-10 | 99.290 | 101.30 | 97.000 | 98.630 | 98.630 | 52 |
| 2026-09-09 | 108.52 | 108.52 | 96.230 | 97.210 | 97.210 | 141 |
| 2026-09-08 | 106.49 | 109.78 | 105.60 | 109.78 | 109.78 | 752 |
| 2026-09-04 | 106.66 | 108.25 | 103.69 | 105.35 | 105.35 | 22 |
| 2026-09-03 | 106.69 | 106.74 | 103.50 | 104.99 | 104.99 | 226 |
| 2026-09-02 | 108.82 | 109.22 | 105.25 | 105.57 | 105.57 | 75 |
| 2026-09-01 | 100.90 | 108.59 | 100.90 | 106.82 | 106.82 | 168 |
| 2026-08-31 | 104.25 | 104.25 | 101.52 | 101.52 | 101.52 | 34 |
| 2026-08-28 | 104.25 | 107.99 | 102.38 | 102.72 | 102.72 | 23 |
| 2026-08-27 | 104.18 | 106.09 | 103.06 | 105.25 | 105.25 | 49 |
| 2026-08-26 | 105.36 | 107.80 | 103.90 | 104.08 | 104.08 | 16 |
| 2026-08-25 | 106.40 | 107.72 | 104.80 | 106.85 | 106.85 | 14 |
| 2026-08-24 | 110.25 | 110.25 | 104.24 | 104.68 | 104.68 | 56 |
| 2026-08-21 | 111.95 | 112.28 | 108.19 | 109.66 | 109.66 | 271 |
| 2026-08-20 | 109.80 | 111.52 | 108.12 | 110.03 | 110.03 | 788 |
| 2026-08-19 | 106.65 | 113.71 | 106.65 | 110.75 | 110.75 | 480 |
| 2026-08-18 | 112.53 | 113.46 | 110.81 | 111.02 | 111.02 | 26 |
| 2026-08-17 | 116.98 | 116.98 | 112.00 | 114.02 | 113.90 | 1,275 |
| 2026-08-14 | 113.99 | 117.02 | 111.94 | 114.76 | 114.64 | 31 |
| 2026-08-13 | 114.46 | 114.61 | 110.62 | 113.61 | 113.49 | 192 |
| 2026-08-12 | 113.58 | 116.94 | 113.17 | 113.17 | 113.05 | 313 |
| 2026-08-11 | 113.25 | 115.49 | 110.86 | 113.89 | 113.77 | 247 |
| 2026-08-10 | 106.75 | 110.70 | 106.17 | 110.25 | 110.13 | 809 |
| 2026-08-07 | 108.50 | 110.81 | 106.17 | 108.85 | 108.74 | 843 |
| 2026-08-06 | 102.77 | 110.26 | 102.77 | 106.91 | 106.80 | 114 |
| 2026-08-05 | 98.500 | 99.500 | 97.770 | 98.530 | 98.426 | 219 |
| 2026-08-04 | 96.500 | 102.08 | 96.500 | 99.780 | 99.675 | 56 |
| 2026-08-03 | 98.570 | 98.570 | 94.300 | 97.035 | 96.933 | 570 |
| 2026-07-31 | 98.470 | 100.44 | 96.750 | 97.780 | 97.677 | 485 |
Page 1 of 3 · 125 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.