5 DAY PERFORMANCE
-9.71%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
+49.70%
Ormat Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $132.32 | $133.39 (0.81%) | $135.33 | $130.00 | 2.72 M | $8.23 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 | $6.90 B |
| 04/30/2026 | $111.10 | $114.90 (3.42%) | $115.53 | $111.10 | 635.91 K | $6.99 B |
| 04/29/2026 | $113.01 | $110.32 (-2.38%) | $113.12 | $109.63 | 542.70 K | $6.71 B |
| 04/28/2026 | $113.66 | $113.05 (-0.54%) | $114.60 | $112.00 | 649.70 K | $6.88 B |
| 04/27/2026 | $113.93 | $114.07 (0.12%) | $114.59 | $113.30 | 463.97 K | $6.94 B |
| 04/24/2026 | $114.26 | $113.36 (-0.79%) | $114.26 | $112.44 | 391.32 K | $6.89 B |
| 04/23/2026 | $111.21 | $113.60 (2.15%) | $113.75 | $110.21 | 1.59 M | $6.91 B |
| 04/22/2026 | $109.05 | $107.00 (-1.88%) | $110.14 | $106.43 | 779.01 K | $6.51 B |
| 04/21/2026 | $111.79 | $108.15 (-3.26%) | $113.21 | $108.01 | 813.30 K | $6.58 B |
| 04/20/2026 | $112.08 | $111.70 (-0.34%) | $114.24 | $111.61 | 709.85 K | $6.79 B |
| 04/17/2026 | $112.45 | $113.04 (0.52%) | $113.51 | $110.53 | 2.59 M | $6.88 B |
| 04/16/2026 | $113.44 | $112.52 (-0.81%) | $113.74 | $111.00 | 704.45 K | $6.84 B |
| 04/15/2026 | $114.83 | $113.81 (-0.89%) | $115.70 | $113.13 | 698.40 K | $6.92 B |
| 04/14/2026 | $113.79 | $114.74 (0.83%) | $114.91 | $112.60 | 832.64 K | $6.98 B |
| 04/13/2026 | $115.00 | $112.28 (-2.37%) | $115.23 | $109.99 | 959.80 K | $6.83 B |
| 04/10/2026 | $116.35 | $115.22 (-0.97%) | $117.33 | $114.55 | 478.63 K | $7.01 B |
| 04/09/2026 | $113.58 | $113.82 (0.21%) | $115.03 | $113.52 | 476.71 K | $6.92 B |
| 04/08/2026 | $114.26 | $113.48 (-0.68%) | $116.01 | $113.40 | 927.48 K | $6.90 B |
| 04/07/2026 | $110.00 | $112.24 (2.04%) | $112.59 | $110.00 | 423.30 K | $6.83 B |
| 04/06/2026 | $112.72 | $110.57 (-1.91%) | $113.05 | $110.54 | 390.52 K | $6.73 B |
| 04/02/2026 | $112.33 | $112.84 (0.45%) | $113.80 | $111.39 | 502.04 K | $6.86 B |
| 04/01/2026 | $113.03 | $113.64 (0.54%) | $114.20 | $112.05 | 629.35 K | $6.91 B |
| 03/31/2026 | $110.15 | $111.92 (1.61%) | $112.19 | $109.29 | 694.22 K | $6.81 B |
| 03/30/2026 | $112.76 | $109.44 (-2.94%) | $112.99 | $109.30 | 723.73 K | $6.66 B |
| 03/27/2026 | $109.90 | $112.00 (1.91%) | $112.61 | $109.74 | 649.93 K | $6.81 B |
| 03/26/2026 | $110.39 | $110.90 (0.46%) | $112.92 | $110.31 | 807.32 K | $6.75 B |
| 03/25/2026 | $110.37 | $110.70 (0.3%) | $111.10 | $109.45 | 717.70 K | $6.73 B |
| 03/24/2026 | $107.79 | $109.84 (1.9%) | $111.43 | $107.50 | 795.32 K | $6.68 B |
| 03/23/2026 | $107.48 | $109.14 (1.54%) | $110.76 | $107.25 | 1.61 M | $6.64 B |
| 03/20/2026 | $110.09 | $106.42 (-3.33%) | $110.94 | $105.30 | 2.27 M | $6.47 B |
| 03/19/2026 | $105.80 | $110.52 (4.46%) | $110.64 | $105.80 | 1.40 M | $6.72 B |
| 03/18/2026 | $106.25 | $107.50 (1.18%) | $109.28 | $104.99 | 4.85 M | $6.54 B |
| 03/17/2026 | $110.37 | $108.00 (-2.15%) | $110.46 | $107.92 | 603.70 K | $6.57 B |
| 03/16/2026 | $112.35 | $109.69 (-2.37%) | $113.31 | $109.46 | 660.52 K | $6.67 B |
| 03/13/2026 | $111.16 | $110.38 (-0.7%) | $112.00 | $109.23 | 349.71 K | $6.71 B |
| 03/12/2026 | $108.60 | $110.06 (1.34%) | $111.76 | $107.96 | 592.22 K | $6.69 B |
| 03/11/2026 | $109.94 | $108.39 (-1.41%) | $110.23 | $107.51 | 638.32 K | $6.59 B |
| 03/10/2026 | $110.00 | $110.84 (0.76%) | $111.79 | $109.81 | 710.40 K | $6.74 B |
| 03/09/2026 | $107.84 | $109.85 (1.86%) | $109.92 | $106.22 | 691.44 K | $6.68 B |
| 03/06/2026 | $108.10 | $108.90 (0.74%) | $109.65 | $106.74 | 893.32 K | $6.62 B |
| 03/05/2026 | $108.43 | $107.81 (-0.57%) | $108.43 | $105.96 | 509.72 K | $6.56 B |
| 03/04/2026 | $107.44 | $107.78 (0.32%) | $108.51 | $105.80 | 710.59 K | $6.56 B |
| 03/03/2026 | $105.16 | $106.06 (0.86%) | $106.96 | $103.03 | 726.50 K | $6.45 B |
| 03/02/2026 | $104.59 | $107.15 (2.45%) | $108.03 | $104.59 | 1.05 M | $6.52 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 |
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.
