5 DAY PERFORMANCE
+10.84%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
+17.33%
6 MONTH PERFORMANCE
+42.63%
YEAR-TO-DATE PERFORMANCE
+17.45%
1 YEAR PERFORMANCE
+85.78%
Ormat Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $105.47 | $107.47 (1.9%) | $108.12 | $104.95 | 652.20 K | $6.54 B |
| 02/27/2026 | $105.58 | $103.70 (-1.78%) | $106.02 | $100.84 | 1.15 M | $6.31 B |
| 02/26/2026 | $115.40 | $106.47 (-7.74%) | $117.00 | $105.51 | 1.63 M | $6.48 B |
| 02/25/2026 | $116.20 | $117.06 (0.74%) | $117.45 | $114.82 | 685.34 K | $7.12 B |
| 02/24/2026 | $115.07 | $115.85 (0.68%) | $116.50 | $113.91 | 490.49 K | $7.05 B |
| 02/23/2026 | $116.34 | $115.19 (-0.99%) | $117.40 | $113.83 | 573.00 K | $7.01 B |
| 02/20/2026 | $119.33 | $115.92 (-2.86%) | $119.59 | $115.01 | 870.34 K | $7.03 B |
| 02/19/2026 | $119.57 | $120.05 (0.4%) | $120.60 | $117.93 | 924.71 K | $7.28 B |
| 02/18/2026 | $123.07 | $121.04 (-1.65%) | $124.24 | $120.32 | 723.40 K | $7.34 B |
| 02/17/2026 | $127.69 | $124.22 (-2.72%) | $127.79 | $122.55 | 1.43 M | $7.54 B |
| 02/13/2026 | $116.26 | $118.19 (1.66%) | $119.43 | $114.91 | 742.70 K | $7.17 B |
| 02/12/2026 | $123.35 | $120.40 (-2.39%) | $123.51 | $120.20 | 519.83 K | $7.30 B |
| 02/11/2026 | $125.29 | $123.13 (-1.72%) | $126.02 | $120.45 | 549.73 K | $7.47 B |
| 02/10/2026 | $122.76 | $124.02 (1.03%) | $124.74 | $122.10 | 490.71 K | $7.52 B |
| 02/09/2026 | $121.84 | $122.57 (0.6%) | $123.93 | $121.51 | 627.04 K | $7.44 B |
| 02/06/2026 | $122.86 | $123.15 (0.24%) | $124.50 | $122.42 | 684.42 K | $7.47 B |
| 02/05/2026 | $126.42 | $121.26 (-4.08%) | $127.64 | $119.14 | 1.15 M | $7.36 B |
| 02/04/2026 | $132.54 | $126.80 (-4.33%) | $132.58 | $123.55 | 846.75 K | $7.69 B |
| 02/03/2026 | $128.00 | $129.71 (1.34%) | $130.12 | $127.64 | 610.74 K | $7.87 B |
| 02/02/2026 | $124.84 | $125.77 (0.74%) | $126.27 | $124.71 | 568.24 K | $7.63 B |
| 01/30/2026 | $126.98 | $124.94 (-1.61%) | $128.14 | $124.17 | 455.74 K | $7.58 B |
| 01/29/2026 | $128.25 | $128.02 (-0.18%) | $128.97 | $126.03 | 706.60 K | $7.77 B |
| 01/28/2026 | $125.85 | $127.97 (1.68%) | $128.53 | $125.02 | 512.70 K | $7.76 B |
| 01/27/2026 | $124.05 | $126.20 (1.73%) | $126.36 | $123.49 | 459.70 K | $7.66 B |
| 01/26/2026 | $123.74 | $123.59 (-0.12%) | $124.27 | $122.98 | 383.91 K | $7.50 B |
| 01/23/2026 | $123.11 | $123.42 (0.25%) | $124.09 | $122.57 | 452.80 K | $7.49 B |
| 01/22/2026 | $125.02 | $123.00 (-1.62%) | $125.35 | $122.45 | 606.82 K | $7.46 B |
| 01/21/2026 | $118.45 | $122.00 (3%) | $122.11 | $118.27 | 632.90 K | $7.40 B |
| 01/20/2026 | $117.23 | $117.66 (0.37%) | $117.85 | $115.64 | 546.13 K | $7.14 B |
| 01/16/2026 | $116.80 | $117.95 (0.98%) | $119.35 | $115.35 | 1.17 M | $7.16 B |
| 01/15/2026 | $119.79 | $115.91 (-3.24%) | $120.11 | $115.42 | 925.80 K | $7.03 B |
| 01/14/2026 | $120.26 | $119.72 (-0.45%) | $120.91 | $119.33 | 544.03 K | $7.26 B |
| 01/13/2026 | $124.11 | $120.45 (-2.95%) | $124.11 | $119.20 | 736.91 K | $7.31 B |
| 01/12/2026 | $115.80 | $119.05 (2.81%) | $119.51 | $115.80 | 546.31 K | $7.22 B |
| 01/09/2026 | $115.97 | $115.35 (-0.53%) | $118.51 | $114.81 | 572.93 K | $7.00 B |
| 01/08/2026 | $116.15 | $114.02 (-1.83%) | $116.81 | $113.30 | 362.15 K | $6.92 B |
| 01/07/2026 | $119.00 | $116.44 (-2.15%) | $119.00 | $115.47 | 497.90 K | $7.06 B |
| 01/06/2026 | $115.11 | $116.50 (1.21%) | $117.25 | $113.86 | 571.30 K | $7.07 B |
| 01/05/2026 | $116.78 | $114.72 (-1.76%) | $116.95 | $112.52 | 583.44 K | $6.96 B |
| 01/02/2026 | $111.32 | $113.73 (2.16%) | $114.02 | $110.71 | 462.90 K | $6.90 B |
| 12/31/2025 | $111.55 | $110.47 (-0.97%) | $111.72 | $110.13 | 348.62 K | $6.70 B |
| 12/30/2025 | $112.89 | $111.68 (-1.07%) | $113.48 | $111.53 | 380.09 K | $6.78 B |
| 12/29/2025 | $112.10 | $112.62 (0.46%) | $113.35 | $111.79 | 475.32 K | $6.83 B |
| 12/26/2025 | $113.60 | $112.94 (-0.58%) | $113.86 | $112.35 | 233.51 K | $6.85 B |
| 12/24/2025 | $115.11 | $114.41 (-0.61%) | $115.39 | $113.26 | 291.01 K | $6.94 B |
| 12/23/2025 | $112.96 | $113.34 (0.34%) | $114.85 | $112.80 | 469.50 K | $6.88 B |
| 12/22/2025 | $111.13 | $112.13 (0.9%) | $113.00 | $110.26 | 401.00 K | $6.80 B |
| 12/19/2025 | $110.36 | $110.79 (0.39%) | $111.55 | $110.26 | 1.22 M | $6.72 B |
| 12/18/2025 | $111.35 | $110.31 (-0.93%) | $112.19 | $110.25 | 619.61 K | $6.69 B |
| 12/17/2025 | $111.40 | $108.84 (-2.3%) | $111.40 | $107.09 | 709.30 K | $6.60 B |
| 12/16/2025 | $113.45 | $111.14 (-2.04%) | $114.44 | $110.86 | 814.72 K | $6.74 B |
| 12/15/2025 | $114.71 | $113.48 (-1.07%) | $114.72 | $112.34 | 525.44 K | $6.88 B |
| 12/12/2025 | $114.71 | $113.35 (-1.19%) | $115.25 | $112.43 | 643.94 K | $6.88 B |
| 12/11/2025 | $113.69 | $115.00 (1.15%) | $116.66 | $112.91 | 844.74 K | $6.98 B |
| 12/10/2025 | $111.38 | $113.11 (1.55%) | $113.85 | $111.14 | 593.36 K | $6.86 B |
| 12/09/2025 | $110.27 | $111.14 (0.79%) | $113.50 | $110.22 | 824.40 K | $6.74 B |
| 12/08/2025 | $113.05 | $110.38 (-2.36%) | $113.05 | $109.80 | 370.41 K | $6.70 B |
| 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 |
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.
