5 DAY PERFORMANCE
-10.91%
1 MONTH PERFORMANCE
-20.21%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
+30.54%
Ormat Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $118.48 | $116.12 (-1.99%) | $120.09 | $115.97 | 1.74 M | $7.08 B |
| 06/25/2026 | $125.42 | $120.03 (-4.3%) | $125.42 | $119.79 | 702.50 K | $7.32 B |
| 06/24/2026 | $123.86 | $124.18 (0.26%) | $125.16 | $123.17 | 623.92 K | $7.57 B |
| 06/23/2026 | $126.11 | $123.30 (-2.23%) | $127.34 | $123.00 | 959.04 K | $7.52 B |
| 06/22/2026 | $129.60 | $129.55 (-0.04%) | $131.04 | $127.85 | 800.49 K | $7.90 B |
| 06/18/2026 | $127.60 | $127.68 (0.06%) | $131.25 | $126.40 | 1.46 M | $7.78 B |
| 06/17/2026 | $126.63 | $126.12 (-0.4%) | $129.90 | $124.97 | 1.19 M | $7.69 B |
| 06/16/2026 | $138.30 | $133.96 (-3.14%) | $138.77 | $132.17 | 881.20 K | $8.17 B |
| 06/15/2026 | $138.99 | $138.71 (-0.2%) | $138.99 | $136.65 | 586.51 K | $8.46 B |
| 06/12/2026 | $138.11 | $138.16 (0.04%) | $139.22 | $134.30 | 436.02 K | $8.42 B |
| 06/11/2026 | $138.47 | $136.41 (-1.49%) | $138.98 | $136.00 | 833.81 K | $8.32 B |
| 06/10/2026 | $137.67 | $136.69 (-0.71%) | $139.05 | $136.50 | 881.11 K | $8.33 B |
| 06/09/2026 | $135.99 | $138.18 (1.61%) | $139.62 | $134.38 | 1.26 M | $8.42 B |
| 06/08/2026 | $142.12 | $136.47 (-3.98%) | $143.69 | $136.04 | 858.86 K | $8.32 B |
| 06/05/2026 | $141.83 | $140.00 (-1.29%) | $142.32 | $138.40 | 726.40 K | $8.53 B |
| 06/04/2026 | $142.63 | $142.45 (-0.13%) | $144.35 | $139.45 | 872.30 K | $8.68 B |
| 06/03/2026 | $144.78 | $145.10 (0.22%) | $146.39 | $143.95 | 1.09 M | $8.85 B |
| 06/02/2026 | $137.00 | $144.48 (5.46%) | $144.72 | $136.43 | 900.20 K | $8.81 B |
| 06/01/2026 | $136.53 | $136.61 (0.06%) | $137.98 | $135.55 | 582.73 K | $8.33 B |
| 05/29/2026 | $137.70 | $137.23 (-0.34%) | $139.35 | $136.20 | 793.90 K | $8.37 B |
| 05/28/2026 | $138.10 | $137.68 (-0.3%) | $139.07 | $136.69 | 545.48 K | $8.39 B |
| 05/27/2026 | $138.35 | $139.69 (0.97%) | $141.62 | $137.00 | 948.36 K | $8.52 B |
| 05/26/2026 | $138.00 | $139.08 (0.78%) | $139.85 | $136.04 | 748.51 K | $8.48 B |
| 05/22/2026 | $134.35 | $133.46 (-0.66%) | $135.34 | $132.68 | 625.54 K | $8.14 B |
| 05/21/2026 | $131.86 | $133.88 (1.53%) | $135.46 | $131.77 | 543.79 K | $8.16 B |
| 05/20/2026 | $131.00 | $131.78 (0.6%) | $133.28 | $130.23 | 630.30 K | $8.03 B |
| 05/19/2026 | $128.42 | $130.68 (1.76%) | $132.00 | $127.80 | 724.70 K | $7.97 B |
| 05/18/2026 | $130.96 | $129.24 (-1.31%) | $131.72 | $128.00 | 990.08 K | $7.88 B |
| 05/15/2026 | $132.15 | $131.52 (-0.48%) | $133.48 | $129.81 | 1.55 M | $8.02 B |
| 05/14/2026 | $137.28 | $135.45 (-1.33%) | $138.51 | $132.23 | 2.07 M | $8.26 B |
| 05/13/2026 | $132.32 | $133.39 (0.81%) | $135.33 | $130.00 | 2.72 M | $8.13 B |
| 05/12/2026 | $123.96 | $126.20 (1.81%) | $126.86 | $122.83 | 1.24 M | $7.69 B |
| 05/11/2026 | $122.44 | $123.63 (0.97%) | $125.37 | $122.01 | 1.23 M | $7.54 B |
| 05/08/2026 | $122.69 | $121.67 (-0.83%) | $123.02 | $119.43 | 861.64 K | $7.42 B |
| 05/07/2026 | $122.94 | $122.52 (-0.34%) | $127.23 | $119.28 | 2.39 M | $7.47 B |
| 05/06/2026 | $116.73 | $114.86 (-1.6%) | $117.27 | $114.73 | 1.27 M | $7.00 B |
| 05/05/2026 | $115.60 | $115.34 (-0.22%) | $115.73 | $114.22 | 683.56 K | $7.03 B |
| 05/04/2026 | $113.17 | $114.70 (1.35%) | $114.88 | $112.67 | 417.22 K | $6.99 B |
| 05/01/2026 | $114.47 | $113.50 (-0.85%) | $114.65 | $113.04 | 408.83 K | $6.92 B |
| 04/30/2026 | $111.10 | $114.90 (3.42%) | $115.53 | $111.10 | 635.91 K | $7.00 B |
| 04/29/2026 | $113.01 | $110.32 (-2.38%) | $113.12 | $109.63 | 542.70 K | $6.73 B |
| 04/28/2026 | $113.66 | $113.05 (-0.54%) | $114.60 | $112.00 | 649.70 K | $6.89 B |
| 04/27/2026 | $113.93 | $114.07 (0.12%) | $114.59 | $113.30 | 463.97 K | $6.95 B |
| 04/24/2026 | $114.26 | $113.36 (-0.79%) | $114.26 | $112.44 | 391.32 K | $6.91 B |
| 04/23/2026 | $111.21 | $113.60 (2.15%) | $113.75 | $110.21 | 1.59 M | $6.93 B |
| 04/22/2026 | $109.05 | $107.00 (-1.88%) | $110.14 | $106.43 | 779.01 K | $6.52 B |
| 04/21/2026 | $111.79 | $108.15 (-3.26%) | $113.21 | $108.01 | 813.30 K | $6.59 B |
| 04/20/2026 | $112.08 | $111.70 (-0.34%) | $114.24 | $111.61 | 709.85 K | $6.81 B |
| 04/17/2026 | $112.45 | $113.04 (0.52%) | $113.51 | $110.53 | 2.59 M | $6.89 B |
| 04/16/2026 | $113.44 | $112.52 (-0.81%) | $113.74 | $111.00 | 704.45 K | $6.86 B |
| 04/15/2026 | $114.83 | $113.81 (-0.89%) | $115.70 | $113.13 | 698.40 K | $6.94 B |
| 04/14/2026 | $113.79 | $114.74 (0.83%) | $114.91 | $112.60 | 832.64 K | $6.99 B |
| 04/13/2026 | $115.00 | $112.28 (-2.37%) | $115.23 | $109.99 | 959.80 K | $6.84 B |
| 04/10/2026 | $116.35 | $115.22 (-0.97%) | $117.33 | $114.55 | 478.63 K | $7.02 B |
| 04/09/2026 | $113.58 | $113.82 (0.21%) | $115.03 | $113.52 | 476.71 K | $6.94 B |
| 04/08/2026 | $114.26 | $113.48 (-0.68%) | $116.01 | $113.40 | 927.48 K | $6.92 B |
| 04/07/2026 | $110.00 | $112.24 (2.04%) | $112.59 | $110.00 | 423.30 K | $6.84 B |
| 04/06/2026 | $112.72 | $110.57 (-1.91%) | $113.05 | $110.54 | 390.52 K | $6.74 B |
| 04/02/2026 | $112.33 | $112.84 (0.45%) | $113.80 | $111.39 | 502.04 K | $6.88 B |
| 04/01/2026 | $113.03 | $113.64 (0.54%) | $114.20 | $112.05 | 629.35 K | $6.93 B |
| 03/31/2026 | $110.15 | $111.92 (1.61%) | $112.19 | $109.29 | 694.22 K | $6.82 B |
| 03/30/2026 | $112.76 | $109.44 (-2.94%) | $112.99 | $109.30 | 723.73 K | $6.67 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.
