5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
+12.95%
6 MONTH PERFORMANCE
-9.46%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+13.69%
Ormat Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $73.28 | $72.60 (-0.93%) | $73.29 | $71.85 | 900,776 | $4.39 B |
| 04/29/2025 | $72.92 | $73.56 (0.88%) | $73.79 | $72.69 | 375,428 | $4.45 B |
| 04/28/2025 | $73.01 | $73.22 (0.29%) | $73.38 | $72.60 | 238,521 | $4.43 B |
| 04/25/2025 | $72.29 | $73.16 (1.2%) | $73.55 | $72.17 | 264,021 | $4.42 B |
| 04/24/2025 | $72.41 | $72.72 (0.43%) | $73.52 | $72.06 | 396,411 | $4.40 B |
| 04/23/2025 | $73.00 | $71.64 (-1.86%) | $73.32 | $70.97 | 380,100 | $4.33 B |
| 04/22/2025 | $71.66 | $72.50 (1.17%) | $72.61 | $71.57 | 542,900 | $4.38 B |
| 04/21/2025 | $71.35 | $70.77 (-0.81%) | $71.47 | $70.02 | 292,100 | $4.28 B |
| 04/17/2025 | $70.18 | $71.59 (2.01%) | $72.01 | $70.18 | 514,025 | $4.33 B |
| 04/16/2025 | $70.90 | $70.35 (-0.78%) | $71.26 | $69.78 | 394,342 | $4.25 B |
| 04/15/2025 | $70.70 | $71.08 (0.54%) | $71.57 | $70.49 | 398,816 | $4.30 B |
| 04/14/2025 | $70.02 | $70.49 (0.67%) | $70.82 | $69.61 | 512,200 | $4.26 B |
| 04/11/2025 | $68.89 | $70.03 (1.65%) | $70.14 | $67.24 | 542,300 | $4.24 B |
| 04/10/2025 | $68.24 | $68.53 (0.42%) | $68.98 | $66.97 | 442,000 | $4.14 B |
| 04/09/2025 | $66.23 | $69.45 (4.86%) | $70.05 | $64.39 | 798,638 | $4.20 B |
| 04/08/2025 | $69.24 | $66.40 (-4.1%) | $69.24 | $65.40 | 724,239 | $4.02 B |
| 04/07/2025 | $67.37 | $68.27 (1.34%) | $71.39 | $67.10 | 909,500 | $4.13 B |
| 04/04/2025 | $69.34 | $68.34 (-1.44%) | $69.97 | $67.40 | 781,317 | $4.13 B |
| 04/03/2025 | $71.43 | $70.82 (-0.85%) | $72.67 | $70.76 | 612,832 | $4.28 B |
| 04/02/2025 | $70.35 | $71.29 (1.34%) | $71.39 | $70.22 | 321,000 | $4.31 B |
| 04/01/2025 | $70.75 | $70.77 (0.03%) | $71.15 | $69.80 | 385,700 | $4.28 B |
| 03/31/2025 | $69.85 | $70.77 (1.32%) | $70.97 | $69.57 | 469,138 | $4.28 B |
| 03/28/2025 | $70.32 | $70.57 (0.36%) | $70.82 | $70.07 | 316,700 | $4.27 B |
| 03/27/2025 | $69.95 | $70.11 (0.23%) | $70.49 | $69.60 | 295,400 | $4.24 B |
| 03/26/2025 | $70.79 | $69.81 (-1.38%) | $71.35 | $68.69 | 650,800 | $4.22 B |
| 03/25/2025 | $71.56 | $71.22 (-0.48%) | $72.04 | $70.43 | 502,444 | $4.31 B |
| 03/24/2025 | $71.12 | $71.15 (0.04%) | $72.12 | $70.53 | 549,220 | $4.30 B |
| 03/21/2025 | $71.28 | $71.64 (0.51%) | $72.05 | $71.05 | 890,900 | $4.33 B |
| 03/20/2025 | $71.37 | $72.02 (0.91%) | $72.25 | $71.22 | 388,605 | $4.36 B |
| 03/19/2025 | $71.93 | $71.76 (-0.24%) | $72.15 | $70.76 | 431,405 | $4.34 B |
| 03/18/2025 | $72.15 | $72.10 (-0.07%) | $72.64 | $71.86 | 384,822 | $4.36 B |
| 03/17/2025 | $71.33 | $72.70 (1.92%) | $72.93 | $71.33 | 342,600 | $4.40 B |
| 03/14/2025 | $71.66 | $71.85 (0.27%) | $72.29 | $71.19 | 286,212 | $4.35 B |
| 03/13/2025 | $70.15 | $71.49 (1.91%) | $71.90 | $70.03 | 456,243 | $4.32 B |
| 03/12/2025 | $70.99 | $71.10 (0.15%) | $71.60 | $70.20 | 441,624 | $4.30 B |
| 03/11/2025 | $72.99 | $71.10 (-2.59%) | $73.11 | $70.63 | 473,500 | $4.30 B |
| 03/10/2025 | $70.16 | $72.93 (3.95%) | $73.33 | $70.16 | 1.40 M | $4.41 B |
| 03/07/2025 | $69.32 | $70.64 (1.9%) | $71.79 | $68.82 | 606,200 | $4.27 B |
| 03/06/2025 | $68.67 | $69.38 (1.03%) | $69.50 | $68.01 | 437,600 | $4.20 B |
| 03/05/2025 | $68.37 | $69.47 (1.61%) | $69.65 | $68.37 | 442,652 | $4.20 B |
| 03/04/2025 | $68.94 | $69.61 (0.97%) | $69.77 | $68.17 | 496,333 | $4.21 B |
| 03/03/2025 | $69.76 | $68.73 (-1.48%) | $70.77 | $68.38 | 459,400 | $4.16 B |
| 02/28/2025 | $69.58 | $69.84 (0.37%) | $69.96 | $68.47 | 593,900 | $4.22 B |
| 02/27/2025 | $70.75 | $68.94 (-2.56%) | $73.44 | $68.93 | 696,427 | $4.17 B |
| 02/26/2025 | $68.90 | $68.29 (-0.89%) | $69.41 | $67.66 | 662,305 | $4.13 B |
| 02/25/2025 | $68.57 | $68.51 (-0.09%) | $68.92 | $67.67 | 421,600 | $4.14 B |
| 02/24/2025 | $69.49 | $68.63 (-1.24%) | $69.63 | $68.49 | 452,490 | $4.15 B |
| 02/21/2025 | $69.85 | $68.82 (-1.47%) | $69.85 | $67.84 | 518,403 | $4.16 B |
| 02/20/2025 | $67.69 | $69.29 (2.36%) | $69.97 | $67.66 | 945,009 | $4.19 B |
| 02/19/2025 | $66.30 | $66.03 (-0.41%) | $66.50 | $65.41 | 468,000 | $3.99 B |
| 02/18/2025 | $63.20 | $65.50 (3.64%) | $65.65 | $63.18 | 485,300 | $3.96 B |
| 02/14/2025 | $63.21 | $63.15 (-0.09%) | $63.97 | $62.91 | 302,900 | $3.82 B |
| 02/13/2025 | $64.02 | $62.89 (-1.77%) | $64.12 | $62.27 | 446,900 | $3.80 B |
| 02/12/2025 | $62.31 | $63.37 (1.7%) | $63.58 | $62.27 | 413,238 | $3.83 B |
| 02/11/2025 | $63.39 | $63.44 (0.08%) | $64.38 | $63.19 | 330,600 | $3.84 B |
| 02/10/2025 | $64.30 | $63.95 (-0.54%) | $65.03 | $63.62 | 529,300 | $3.87 B |
| 02/07/2025 | $64.21 | $64.02 (-0.3%) | $64.40 | $63.40 | 361,250 | $3.87 B |
| 02/06/2025 | $65.09 | $64.21 (-1.35%) | $66.01 | $64.07 | 377,900 | $3.88 B |
| 02/05/2025 | $63.33 | $64.38 (1.66%) | $64.64 | $63.33 | 486,101 | $3.89 B |
| 02/04/2025 | $62.12 | $62.70 (0.93%) | $63.39 | $61.93 | 409,837 | $3.79 B |
| 02/03/2025 | $63.02 | $62.47 (-0.87%) | $63.98 | $62.38 | 495,500 | $3.78 B |
| 01/31/2025 | $64.11 | $64.15 (0.06%) | $64.98 | $63.35 | 734,216 | $3.88 B |
| 01/30/2025 | $64.01 | $64.25 (0.37%) | $64.57 | $63.52 | 511,408 | $3.89 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.
