5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-15.54%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-9.71%
Ormat Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $68.61 | $69.00 (0.57%) | $69.66 | $68.20 | 193,180 | $4.20 B |
| 12/31/2024 | $68.83 | $67.72 (-1.61%) | $69.02 | $67.36 | 917,721 | $4.10 B |
| 12/30/2024 | $68.10 | $68.44 (0.5%) | $68.67 | $67.01 | 472,800 | $4.14 B |
| 12/27/2024 | $68.77 | $67.91 (-1.25%) | $69.27 | $67.36 | 1.15 M | $4.11 B |
| 12/26/2024 | $70.27 | $69.25 (-1.45%) | $70.29 | $68.98 | 443,434 | $4.19 B |
| 12/24/2024 | $70.51 | $70.25 (-0.37%) | $70.51 | $69.46 | 468,635 | $4.25 B |
| 12/23/2024 | $69.47 | $68.75 (-1.04%) | $69.48 | $67.72 | 848,700 | $4.16 B |
| 12/20/2024 | $66.35 | $67.52 (1.76%) | $68.73 | $66.35 | 1.94 M | $4.08 B |
| 12/19/2024 | $67.46 | $67.12 (-0.5%) | $69.04 | $67.10 | 1.40 M | $4.06 B |
| 12/18/2024 | $71.47 | $67.19 (-5.99%) | $71.70 | $67.18 | 999,801 | $4.06 B |
| 12/17/2024 | $73.11 | $71.47 (-2.24%) | $73.66 | $71.28 | 804,635 | $4.32 B |
| 12/16/2024 | $72.98 | $73.07 (0.12%) | $74.86 | $72.68 | 980,300 | $4.42 B |
| 12/13/2024 | $74.00 | $72.50 (-2.03%) | $74.22 | $71.77 | 1.60 M | $4.38 B |
| 12/12/2024 | $76.75 | $74.20 (-3.32%) | $76.96 | $73.60 | 2.47 M | $4.49 B |
| 12/11/2024 | $79.01 | $80.19 (1.49%) | $80.40 | $78.87 | 608,300 | $4.85 B |
| 12/10/2024 | $78.49 | $79.37 (1.12%) | $79.61 | $78.01 | 461,800 | $4.80 B |
| 12/09/2024 | $79.49 | $78.55 (-1.18%) | $80.28 | $78.27 | 373,500 | $4.75 B |
| 12/06/2024 | $78.83 | $78.99 (0.2%) | $79.15 | $78.03 | 427,832 | $4.78 B |
| 12/05/2024 | $78.30 | $78.20 (-0.13%) | $79.00 | $77.47 | 530,600 | $4.73 B |
| 12/04/2024 | $79.63 | $78.75 (-1.11%) | $80.21 | $78.48 | 333,500 | $4.76 B |
| 12/03/2024 | $81.44 | $79.58 (-2.28%) | $81.52 | $79.53 | 523,900 | $4.81 B |
| 12/02/2024 | $81.50 | $81.71 (0.26%) | $82.32 | $80.43 | 359,113 | $4.94 B |
| 11/29/2024 | $81.50 | $81.62 (0.15%) | $82.16 | $81.26 | 216,535 | $4.94 B |
| 11/27/2024 | $81.32 | $81.59 (0.33%) | $82.09 | $81.15 | 310,600 | $4.93 B |
| 11/26/2024 | $81.54 | $81.13 (-0.5%) | $81.86 | $80.65 | 287,050 | $4.91 B |
| 11/25/2024 | $81.61 | $82.02 (0.5%) | $83.17 | $81.61 | 507,402 | $4.96 B |
| 11/22/2024 | $80.65 | $80.74 (0.11%) | $81.32 | $80.38 | 513,500 | $4.88 B |
| 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 |