5 DAY PERFORMANCE
-8.41%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
+11.18%
6 MONTH PERFORMANCE
+30.24%
YEAR-TO-DATE PERFORMANCE
+49.56%
1 YEAR PERFORMANCE
+28.23%
Ormat Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $111.89 | $112.64 (0.67%) | $113.31 | $111.46 | 924.68 K | $6.83 B |
| 12/04/2025 | $110.91 | $112.28 (1.24%) | $113.80 | $110.91 | 619.63 K | $6.81 B |
| 12/03/2025 | $110.87 | $111.46 (0.53%) | $111.65 | $109.67 | 395.23 K | $6.76 B |
| 12/02/2025 | $112.50 | $110.59 (-1.7%) | $113.22 | $110.49 | 400.74 K | $6.71 B |
| 12/01/2025 | $111.77 | $111.15 (-0.55%) | $111.88 | $110.19 | 530.20 K | $6.74 B |
| 11/28/2025 | $112.70 | $112.91 (0.19%) | $113.07 | $111.90 | 233.05 K | $6.85 B |
| 11/26/2025 | $113.30 | $112.66 (-0.56%) | $114.23 | $112.08 | 516.70 K | $6.83 B |
| 11/25/2025 | $111.65 | $113.23 (1.42%) | $113.32 | $111.32 | 453.20 K | $6.87 B |
| 11/24/2025 | $108.97 | $111.54 (2.36%) | $111.74 | $108.86 | 728.40 K | $6.77 B |
| 11/21/2025 | $107.03 | $108.55 (1.42%) | $109.06 | $106.46 | 625.84 K | $6.59 B |
| 11/20/2025 | $110.00 | $106.57 (-3.12%) | $110.65 | $106.46 | 486.40 K | $6.47 B |
| 11/19/2025 | $107.62 | $108.98 (1.26%) | $109.51 | $107.52 | 521.64 K | $6.61 B |
| 11/18/2025 | $107.16 | $107.54 (0.35%) | $108.88 | $106.76 | 453.25 K | $6.52 B |
| 11/17/2025 | $108.47 | $107.64 (-0.77%) | $109.49 | $107.05 | 348.84 K | $6.53 B |
| 11/14/2025 | $106.69 | $108.59 (1.78%) | $108.65 | $105.10 | 585.43 K | $6.59 B |
| 11/13/2025 | $111.14 | $107.89 (-2.92%) | $111.38 | $107.76 | 576.82 K | $6.55 B |
| 11/12/2025 | $113.05 | $111.32 (-1.53%) | $113.05 | $109.19 | 697.80 K | $6.75 B |
| 11/11/2025 | $113.35 | $112.80 (-0.49%) | $113.59 | $111.73 | 466.73 K | $6.84 B |
| 11/10/2025 | $114.94 | $114.47 (-0.41%) | $115.50 | $113.90 | 689.33 K | $6.94 B |
| 11/07/2025 | $113.30 | $113.48 (0.16%) | $114.38 | $112.00 | 730.61 K | $6.88 B |
| 11/06/2025 | $115.01 | $114.75 (-0.23%) | $115.40 | $113.07 | 718.32 K | $6.96 B |
| 11/05/2025 | $110.62 | $113.87 (2.94%) | $115.72 | $110.28 | 1.13 M | $6.91 B |
| 11/04/2025 | $112.29 | $108.65 (-3.24%) | $113.25 | $108.65 | 929.50 K | $6.59 B |
| 11/03/2025 | $106.88 | $107.82 (0.88%) | $107.98 | $105.68 | 665.80 K | $6.54 B |
| 10/31/2025 | $105.43 | $106.37 (0.89%) | $106.84 | $105.43 | 560.51 K | $6.45 B |
| 10/30/2025 | $106.45 | $105.11 (-1.26%) | $107.80 | $104.86 | 755.13 K | $6.37 B |
| 10/29/2025 | $107.24 | $107.26 (0.02%) | $109.91 | $106.79 | 609.30 K | $6.50 B |
| 10/28/2025 | $106.61 | $106.29 (-0.3%) | $107.25 | $105.61 | 385.04 K | $6.44 B |
| 10/27/2025 | $106.90 | $106.62 (-0.26%) | $107.08 | $105.21 | 374.40 K | $6.46 B |
| 10/24/2025 | $105.74 | $106.34 (0.57%) | $106.50 | $104.99 | 300.90 K | $6.45 B |
| 10/23/2025 | $104.75 | $104.68 (-0.07%) | $105.32 | $103.78 | 339.40 K | $6.35 B |
| 10/22/2025 | $106.06 | $104.12 (-1.83%) | $106.65 | $102.29 | 671.35 K | $6.31 B |
| 10/21/2025 | $108.49 | $105.46 (-2.79%) | $108.49 | $104.82 | 606.86 K | $6.39 B |
| 10/20/2025 | $109.35 | $109.85 (0.46%) | $110.03 | $109.01 | 499.64 K | $6.66 B |
| 10/17/2025 | $109.24 | $108.69 (-0.5%) | $111.03 | $108.21 | 1.03 M | $6.59 B |
| 10/16/2025 | $109.88 | $110.44 (0.51%) | $111.08 | $109.08 | 745.40 K | $6.70 B |
| 10/15/2025 | $109.14 | $109.21 (0.06%) | $109.91 | $107.79 | 820.42 K | $6.62 B |
| 10/14/2025 | $106.51 | $108.23 (1.61%) | $109.10 | $105.31 | 515.63 K | $6.56 B |
| 10/13/2025 | $105.50 | $107.29 (1.7%) | $107.31 | $105.50 | 529.50 K | $6.50 B |
| 10/10/2025 | $106.78 | $103.96 (-2.64%) | $107.61 | $103.76 | 724.23 K | $6.30 B |
| 10/09/2025 | $107.45 | $106.64 (-0.75%) | $107.45 | $105.66 | 579.05 K | $6.46 B |
| 10/08/2025 | $105.80 | $106.95 (1.09%) | $107.59 | $105.17 | 630.93 K | $6.48 B |
| 10/07/2025 | $103.97 | $104.82 (0.82%) | $105.42 | $103.36 | 614.70 K | $6.35 B |
| 10/06/2025 | $101.83 | $104.13 (2.26%) | $104.34 | $101.83 | 703.72 K | $6.31 B |
| 10/03/2025 | $100.45 | $101.30 (0.85%) | $101.64 | $100.10 | 519.53 K | $6.14 B |
| 10/02/2025 | $99.27 | $99.93 (0.66%) | $101.08 | $98.79 | 453.23 K | $6.06 B |
| 10/01/2025 | $95.61 | $100.32 (4.93%) | $101.15 | $95.57 | 934.20 K | $6.08 B |
| 09/30/2025 | $96.50 | $96.25 (-0.26%) | $96.92 | $95.40 | 519.14 K | $5.84 B |
| 09/29/2025 | $95.00 | $95.56 (0.59%) | $95.79 | $94.33 | 488.01 K | $5.79 B |
| 09/26/2025 | $93.50 | $94.87 (1.47%) | $94.98 | $93.28 | 404.41 K | $5.75 B |
| 09/25/2025 | $92.89 | $93.71 (0.88%) | $93.82 | $92.43 | 463.91 K | $5.68 B |
| 09/24/2025 | $93.51 | $92.84 (-0.72%) | $94.24 | $92.76 | 334.17 K | $5.63 B |
| 09/23/2025 | $92.35 | $93.78 (1.55%) | $93.84 | $91.99 | 407.20 K | $5.69 B |
| 09/22/2025 | $92.40 | $92.67 (0.29%) | $92.97 | $91.64 | 497.21 K | $5.62 B |
| 09/19/2025 | $93.79 | $92.49 (-1.39%) | $93.98 | $92.24 | 1.10 M | $5.61 B |
| 09/18/2025 | $92.43 | $94.00 (1.7%) | $94.74 | $92.43 | 503.24 K | $5.70 B |
| 09/17/2025 | $92.37 | $92.54 (0.18%) | $94.01 | $92.09 | 829.00 K | $5.61 B |
| 09/16/2025 | $91.69 | $91.05 (-0.7%) | $92.24 | $90.97 | 359.10 K | $5.52 B |
| 09/15/2025 | $91.34 | $91.75 (0.45%) | $92.30 | $90.77 | 380.45 K | $5.56 B |
| 09/12/2025 | $91.56 | $91.45 (-0.12%) | $91.98 | $90.99 | 250.51 K | $5.54 B |
| 09/11/2025 | $90.88 | $91.92 (1.14%) | $92.53 | $90.80 | 394.90 K | $5.57 B |
| 09/10/2025 | $90.57 | $91.05 (0.53%) | $91.57 | $90.31 | 423.90 K | $5.52 B |
| 09/09/2025 | $90.42 | $90.26 (-0.18%) | $90.58 | $89.70 | 379.11 K | $5.47 B |
| 09/08/2025 | $91.72 | $90.62 (-1.2%) | $91.72 | $90.25 | 402.80 K | $5.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
