5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+10.51%
3 MONTH PERFORMANCE
-17.69%
6 MONTH PERFORMANCE
-5.18%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
+15.81%
Ormat Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $108.94 | $108.38 (-0.51%) | $110.69 | $107.92 | 600.32 K | $6.66 B |
| 08/20/2026 | $109.86 | $108.30 (-1.42%) | $111.69 | $108.15 | 631.95 K | $6.66 B |
| 08/19/2026 | $110.69 | $110.32 (-0.33%) | $111.20 | $108.73 | 620.90 K | $6.78 B |
| 08/18/2026 | $112.94 | $109.68 (-2.89%) | $113.50 | $109.57 | 695.61 K | $6.74 B |
| 08/17/2026 | $114.43 | $113.91 (-0.45%) | $115.18 | $113.30 | 474.94 K | $7.00 B |
| 08/14/2026 | $113.69 | $114.76 (0.94%) | $115.69 | $113.57 | 373.74 K | $7.06 B |
| 08/13/2026 | $113.00 | $113.52 (0.46%) | $114.52 | $112.08 | 591.32 K | $6.98 B |
| 08/12/2026 | $115.63 | $113.40 (-1.93%) | $117.01 | $112.61 | 1.13 M | $6.97 B |
| 08/11/2026 | $113.25 | $114.46 (1.07%) | $115.69 | $112.22 | 987.25 K | $7.04 B |
| 08/10/2026 | $107.33 | $111.70 (4.07%) | $111.86 | $106.43 | 1.07 M | $6.87 B |
| 08/07/2026 | $107.84 | $108.09 (0.23%) | $110.23 | $107.00 | 703.63 K | $6.65 B |
| 08/06/2026 | $107.79 | $107.38 (-0.38%) | $110.20 | $103.72 | 1.67 M | $6.60 B |
| 08/05/2026 | $99.39 | $98.02 (-1.38%) | $99.48 | $97.91 | 1.10 M | $6.03 B |
| 08/04/2026 | $100.02 | $100.08 (0.06%) | $100.43 | $98.07 | 799.90 K | $6.15 B |
| 08/03/2026 | $95.76 | $98.02 (2.36%) | $98.19 | $95.08 | 872.96 K | $6.03 B |
| 07/31/2026 | $98.18 | $97.58 (-0.61%) | $98.18 | $96.47 | 700.21 K | $5.95 B |
| 07/30/2026 | $96.21 | $96.71 (0.52%) | $98.22 | $96.21 | 978.92 K | $5.90 B |
| 07/29/2026 | $98.13 | $94.33 (-3.87%) | $98.13 | $93.09 | 1.43 M | $5.75 B |
| 07/28/2026 | $100.40 | $98.47 (-1.92%) | $100.90 | $96.83 | 1.06 M | $6.00 B |
| 07/27/2026 | $100.03 | $102.12 (2.09%) | $102.61 | $99.69 | 965.30 K | $6.23 B |
| 07/24/2026 | $104.04 | $99.40 (-4.46%) | $104.51 | $98.77 | 897.42 K | $6.06 B |
| 07/23/2026 | $102.61 | $103.84 (1.2%) | $104.00 | $101.89 | 937.35 K | $6.33 B |
| 07/22/2026 | $104.56 | $103.74 (-0.78%) | $105.51 | $103.46 | 504.22 K | $6.32 B |
| 07/21/2026 | $104.46 | $105.10 (0.61%) | $105.21 | $102.61 | 687.32 K | $6.41 B |
| 07/20/2026 | $105.46 | $103.56 (-1.8%) | $106.14 | $103.54 | 524.80 K | $6.31 B |
| 07/17/2026 | $103.83 | $104.70 (0.84%) | $105.16 | $102.39 | 672.01 K | $6.38 B |
| 07/16/2026 | $109.70 | $104.84 (-4.43%) | $110.53 | $104.36 | 1.04 M | $6.39 B |
| 07/15/2026 | $108.96 | $109.70 (0.68%) | $111.03 | $108.49 | 736.30 K | $6.69 B |
| 07/14/2026 | $108.88 | $107.36 (-1.4%) | $109.81 | $107.27 | 747.61 K | $6.54 B |
| 07/13/2026 | $109.07 | $106.81 (-2.07%) | $109.75 | $106.80 | 828.21 K | $6.51 B |
| 07/10/2026 | $110.60 | $109.77 (-0.75%) | $112.02 | $109.23 | 725.55 K | $6.69 B |
| 07/09/2026 | $112.05 | $110.37 (-1.5%) | $112.58 | $110.33 | 646.36 K | $6.73 B |
| 07/08/2026 | $109.85 | $111.14 (1.17%) | $111.53 | $109.85 | 762.34 K | $6.78 B |
| 07/07/2026 | $112.68 | $110.07 (-2.32%) | $113.43 | $108.58 | 721.00 K | $6.71 B |
| 07/06/2026 | $112.00 | $113.26 (1.13%) | $113.70 | $111.29 | 706.80 K | $6.90 B |
| 07/02/2026 | $111.08 | $112.56 (1.33%) | $114.99 | $110.83 | 1.01 M | $6.86 B |
| 07/01/2026 | $106.63 | $110.94 (4.04%) | $111.84 | $106.20 | 1.38 M | $6.76 B |
| 06/30/2026 | $110.58 | $108.90 (-1.52%) | $110.86 | $108.48 | 1.14 M | $6.64 B |
| 06/29/2026 | $115.92 | $110.47 (-4.7%) | $116.20 | $108.01 | 1.27 M | $6.73 B |
| 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 |
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.
