5 DAY PERFORMANCE
+18.30%
1 MONTH PERFORMANCE
+11.17%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
-3.49%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
+3.01%
Ormat Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $89.23 | $89.53 (0.34%) | $90.16 | $88.97 | 210.65 K | $5.50 B |
| 10/08/2026 | $89.02 | $88.64 (-0.43%) | $89.58 | $87.42 | 827.65 K | $5.45 B |
| 10/07/2026 | $92.42 | $89.97 (-2.65%) | $92.42 | $89.69 | 660.40 K | $5.53 B |
| 10/06/2026 | $92.88 | $93.07 (0.2%) | $93.77 | $92.24 | 495.51 K | $5.72 B |
| 10/05/2026 | $92.03 | $91.29 (-0.8%) | $92.35 | $89.85 | 922.08 K | $5.61 B |
| 10/02/2026 | $90.64 | $92.86 (2.45%) | $93.15 | $90.60 | 732.60 K | $5.71 B |
| 10/01/2026 | $88.76 | $89.66 (1.01%) | $90.25 | $87.06 | 879.24 K | $5.51 B |
| 09/30/2026 | $91.50 | $91.49 (-0.01%) | $91.92 | $90.06 | 724.67 K | $5.63 B |
| 09/29/2026 | $90.12 | $91.27 (1.28%) | $91.91 | $89.31 | 489.07 K | $5.61 B |
| 09/28/2026 | $92.89 | $90.36 (-2.72%) | $93.48 | $90.12 | 831.50 K | $5.56 B |
| 09/25/2026 | $93.04 | $93.63 (0.63%) | $93.97 | $92.55 | 508.90 K | $5.76 B |
| 09/24/2026 | $93.70 | $92.54 (-1.24%) | $93.70 | $91.25 | 1.02 M | $5.69 B |
| 09/23/2026 | $97.61 | $95.83 (-1.82%) | $98.00 | $95.43 | 445.90 K | $5.89 B |
| 09/22/2026 | $96.25 | $97.28 (1.07%) | $97.63 | $95.75 | 515.14 K | $5.98 B |
| 09/21/2026 | $98.75 | $96.52 (-2.26%) | $98.77 | $96.34 | 578.74 K | $5.93 B |
| 09/18/2026 | $97.37 | $97.34 (-0.03%) | $98.39 | $96.31 | 2.01 M | $5.98 B |
| 09/17/2026 | $94.99 | $97.37 (2.51%) | $98.16 | $94.96 | 1.16 M | $5.99 B |
| 09/16/2026 | $92.26 | $91.89 (-0.4%) | $92.60 | $90.62 | 1.44 M | $5.65 B |
| 09/15/2026 | $92.55 | $91.20 (-1.46%) | $92.55 | $91.11 | 1.42 M | $5.61 B |
| 09/14/2026 | $92.67 | $92.08 (-0.64%) | $94.33 | $91.75 | 1.05 M | $5.66 B |
| 09/11/2026 | $96.66 | $94.89 (-1.83%) | $97.25 | $92.67 | 946.55 K | $5.83 B |
| 09/10/2026 | $98.14 | $96.65 (-1.52%) | $99.16 | $96.41 | 2.04 M | $5.94 B |
| 09/09/2026 | $108.48 | $98.81 (-8.91%) | $108.50 | $96.17 | 2.12 M | $6.08 B |
| 09/08/2026 | $106.75 | $107.97 (1.14%) | $109.88 | $106.75 | 865.00 K | $6.64 B |
| 09/04/2026 | $105.10 | $105.45 (0.33%) | $106.00 | $103.78 | 557.31 K | $6.48 B |
| 09/03/2026 | $105.09 | $104.19 (-0.86%) | $105.34 | $103.86 | 598.03 K | $6.41 B |
| 09/02/2026 | $106.90 | $104.69 (-2.07%) | $107.62 | $104.30 | 675.90 K | $6.44 B |
| 09/01/2026 | $104.40 | $107.29 (2.77%) | $107.63 | $102.53 | 1.02 M | $6.60 B |
| 08/31/2026 | $102.92 | $102.00 (-0.89%) | $103.38 | $101.47 | 519.55 K | $6.27 B |
| 08/28/2026 | $104.93 | $103.04 (-1.8%) | $104.95 | $102.34 | 413.00 K | $6.34 B |
| 08/27/2026 | $103.61 | $104.93 (1.27%) | $105.56 | $103.42 | 444.86 K | $6.45 B |
| 08/26/2026 | $106.83 | $103.46 (-3.15%) | $107.39 | $103.01 | 589.28 K | $6.36 B |
| 08/25/2026 | $106.33 | $106.24 (-0.08%) | $107.00 | $105.32 | 499.72 K | $6.53 B |
| 08/24/2026 | $107.50 | $105.40 (-1.95%) | $107.61 | $104.13 | 846.37 K | $6.48 B |
| 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 |
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.
