-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+0.95% -
3 MONTH PERFORMANCE
+10.42% -
6 MONTH PERFORMANCE
+9.56% -
YEAR-TO-DATE PERFORMANCE
+5.66% -
1 YEAR PERFORMANCE
+19.52%
Ormat Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $79.22 | $80.08 (1.09%) | $80.52 | $78.92 | 364,800 | $4.84 B |
| 11/20/2024 | $78.79 | $79.38 (0.75%) | $79.51 | $78.79 | 240,500 | $4.80 B |
| 11/19/2024 | $78.60 | $79.36 (0.97%) | $79.57 | $78.39 | 415,300 | $4.80 B |
| 11/18/2024 | $78.88 | $79.40 (0.66%) | $79.68 | $78.28 | 522,923 | $4.80 B |
| 11/15/2024 | $79.92 | $79.01 (-1.14%) | $80.00 | $78.87 | 299,348 | $4.78 B |
| 11/14/2024 | $79.65 | $79.49 (-0.2%) | $80.44 | $79.07 | 404,309 | $4.81 B |
| 11/13/2024 | $80.64 | $79.22 (-1.76%) | $80.64 | $79.14 | 431,837 | $4.79 B |
| 11/12/2024 | $83.62 | $79.52 (-4.9%) | $83.62 | $79.44 | 772,919 | $4.81 B |
| 11/11/2024 | $83.92 | $83.84 (-0.1%) | $84.30 | $83.07 | 596,238 | $5.07 B |
| 11/08/2024 | $82.80 | $83.13 (0.4%) | $83.61 | $82.80 | 543,545 | $5.03 B |
| 11/07/2024 | $81.63 | $83.05 (1.74%) | $83.85 | $80.79 | 689,666 | $5.02 B |
| 11/06/2024 | $80.28 | $81.92 (2.04%) | $82.41 | $80.12 | 775,500 | $4.95 B |
| 11/05/2024 | $80.61 | $81.86 (1.55%) | $82.06 | $80.39 | 381,646 | $4.95 B |
| 11/04/2024 | $79.39 | $80.86 (1.85%) | $81.05 | $79.00 | 406,508 | $4.89 B |
| 11/01/2024 | $79.48 | $78.71 (-0.97%) | $80.03 | $78.47 | 420,213 | $4.76 B |
| 10/31/2024 | $80.21 | $79.02 (-1.48%) | $80.42 | $78.97 | 414,600 | $4.78 B |
| 10/30/2024 | $81.41 | $80.15 (-1.55%) | $82.39 | $80.12 | 369,700 | $4.85 B |
| 10/29/2024 | $80.81 | $80.99 (0.22%) | $81.07 | $80.19 | 333,528 | $4.90 B |
| 10/28/2024 | $80.96 | $81.44 (0.59%) | $81.88 | $80.24 | 429,656 | $4.92 B |
| 10/25/2024 | $78.26 | $78.87 (0.78%) | $79.52 | $77.83 | 323,956 | $4.77 B |
| 10/24/2024 | $78.59 | $77.99 (-0.76%) | $78.75 | $77.76 | 601,400 | $4.71 B |
| 10/23/2024 | $79.03 | $78.49 (-0.68%) | $79.49 | $77.98 | 249,800 | $4.74 B |
| 10/22/2024 | $80.04 | $79.33 (-0.89%) | $80.04 | $78.52 | 264,412 | $4.80 B |
| 10/21/2024 | $79.19 | $80.25 (1.34%) | $80.53 | $78.95 | 525,063 | $4.85 B |
| 10/18/2024 | $77.44 | $78.31 (1.12%) | $78.33 | $76.77 | 443,700 | $4.73 B |
| 10/17/2024 | $78.89 | $77.27 (-2.05%) | $78.89 | $77.18 | 368,920 | $4.67 B |
| 10/16/2024 | $77.76 | $78.79 (1.32%) | $78.80 | $77.44 | 374,227 | $4.76 B |
| 10/15/2024 | $77.44 | $77.02 (-0.54%) | $77.61 | $76.44 | 460,400 | $4.66 B |
| 10/14/2024 | $76.16 | $76.90 (0.97%) | $77.04 | $75.56 | 249,114 | $4.65 B |
| 10/11/2024 | $74.86 | $76.00 (1.52%) | $76.28 | $74.86 | 276,410 | $4.59 B |
| 10/10/2024 | $75.54 | $75.06 (-0.64%) | $75.63 | $74.55 | 418,649 | $4.54 B |
| 10/09/2024 | $75.21 | $75.92 (0.94%) | $76.58 | $74.76 | 358,300 | $4.59 B |
| 10/08/2024 | $75.92 | $75.27 (-0.86%) | $76.10 | $75.19 | 359,100 | $4.55 B |
| 10/07/2024 | $75.74 | $75.90 (0.21%) | $76.31 | $75.42 | 249,406 | $4.59 B |
| 10/04/2024 | $75.70 | $76.06 (0.48%) | $76.18 | $75.11 | 241,700 | $4.60 B |
| 10/03/2024 | $76.12 | $75.52 (-0.79%) | $76.18 | $75.34 | 333,212 | $4.57 B |
| 10/02/2024 | $75.99 | $76.20 (0.28%) | $76.51 | $75.49 | 359,700 | $4.61 B |
| 10/01/2024 | $76.77 | $76.65 (-0.16%) | $76.97 | $75.76 | 310,838 | $4.63 B |
| 09/30/2024 | $77.53 | $76.94 (-0.76%) | $77.58 | $76.46 | 630,028 | $4.65 B |
| 09/27/2024 | $77.77 | $77.47 (-0.39%) | $78.27 | $77.16 | 227,029 | $4.68 B |
| 09/26/2024 | $77.47 | $77.06 (-0.53%) | $77.84 | $77.01 | 560,800 | $4.66 B |
| 09/25/2024 | $75.71 | $76.67 (1.27%) | $76.95 | $75.50 | 293,600 | $4.63 B |
| 09/24/2024 | $76.21 | $75.66 (-0.72%) | $76.32 | $75.54 | 259,927 | $4.57 B |
| 09/23/2024 | $75.60 | $75.66 (0.08%) | $76.15 | $75.15 | 303,222 | $4.57 B |
| 09/20/2024 | $75.00 | $75.53 (0.71%) | $75.83 | $74.94 | 878,600 | $4.57 B |
| 09/19/2024 | $75.97 | $74.86 (-1.46%) | $75.97 | $74.14 | 341,200 | $4.53 B |
| 09/18/2024 | $75.46 | $75.36 (-0.13%) | $76.68 | $74.78 | 292,200 | $4.56 B |
| 09/17/2024 | $74.89 | $75.57 (0.91%) | $76.79 | $74.89 | 284,814 | $4.57 B |
| 09/16/2024 | $75.75 | $75.06 (-0.91%) | $75.75 | $74.11 | 389,926 | $4.54 B |
| 09/13/2024 | $75.18 | $75.93 (1%) | $76.30 | $74.49 | 311,400 | $4.59 B |
| 09/12/2024 | $73.43 | $74.24 (1.1%) | $74.29 | $72.88 | 285,934 | $4.49 B |
| 09/11/2024 | $72.95 | $73.70 (1.03%) | $73.95 | $72.71 | 250,900 | $4.46 B |
| 09/10/2024 | $72.04 | $72.56 (0.72%) | $72.69 | $71.65 | 209,100 | $4.39 B |
| 09/09/2024 | $72.46 | $72.01 (-0.62%) | $72.74 | $71.82 | 266,600 | $4.35 B |
| 09/06/2024 | $73.93 | $72.80 (-1.53%) | $73.93 | $72.35 | 162,400 | $4.40 B |
| 09/05/2024 | $73.49 | $73.68 (0.26%) | $74.04 | $73.01 | 181,600 | $4.45 B |
| 09/04/2024 | $72.23 | $72.93 (0.97%) | $73.54 | $72.11 | 200,344 | $4.41 B |
| 09/03/2024 | $73.52 | $72.72 (-1.09%) | $73.96 | $72.11 | 312,200 | $4.40 B |
| 08/30/2024 | $74.41 | $74.53 (0.16%) | $74.68 | $73.03 | 249,000 | $4.51 B |
| 08/29/2024 | $74.00 | $73.96 (-0.05%) | $74.55 | $73.24 | 355,200 | $4.47 B |
| 08/28/2024 | $74.21 | $73.53 (-0.92%) | $74.66 | $73.52 | 302,400 | $4.44 B |
| 08/27/2024 | $74.19 | $74.38 (0.26%) | $74.72 | $73.68 | 266,700 | $4.50 B |
| 08/26/2024 | $74.98 | $74.70 (-0.37%) | $75.48 | $74.68 | 236,400 | $4.52 B |
| 08/23/2024 | $73.16 | $74.66 (2.05%) | $74.94 | $72.90 | 292,300 | $4.51 B |
| 08/22/2024 | $73.09 | $72.52 (-0.78%) | $73.21 | $72.27 | 273,300 | $4.38 B |