-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
+4.45% -
3 MONTH PERFORMANCE
+7.36% -
6 MONTH PERFORMANCE
+19.32% -
YEAR-TO-DATE PERFORMANCE
+0.33% -
1 YEAR PERFORMANCE
+12.44%
Ormat Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $75.70 | $76.06 (0.48%) | $76.18 | $75.11 | 224,872 | $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 |
| 08/21/2024 | $72.34 | $73.13 (1.09%) | $73.71 | $72.34 | 325,200 | $4.42 B |
| 08/20/2024 | $73.91 | $72.78 (-1.53%) | $74.20 | $72.58 | 266,431 | $4.40 B |
| 08/19/2024 | $73.77 | $74.29 (0.7%) | $74.39 | $73.33 | 174,315 | $4.49 B |
| 08/16/2024 | $73.69 | $73.75 (0.08%) | $74.04 | $73.27 | 216,800 | $4.46 B |
| 08/15/2024 | $73.49 | $73.70 (0.29%) | $74.44 | $73.05 | 241,300 | $4.46 B |
| 08/14/2024 | $73.02 | $72.72 (-0.41%) | $73.12 | $72.19 | 256,841 | $4.40 B |
| 08/13/2024 | $72.66 | $72.70 (0.06%) | $72.95 | $72.17 | 193,104 | $4.39 B |
| 08/12/2024 | $71.24 | $71.71 (0.66%) | $71.79 | $71.00 | 270,021 | $4.33 B |
| 08/09/2024 | $73.35 | $72.51 (-1.15%) | $73.35 | $71.64 | 319,100 | $4.38 B |
| 08/08/2024 | $72.96 | $73.18 (0.3%) | $73.71 | $72.00 | 348,900 | $4.42 B |
| 08/07/2024 | $76.18 | $72.49 (-4.84%) | $76.37 | $72.18 | 645,301 | $4.38 B |
| 08/06/2024 | $73.23 | $73.94 (0.97%) | $74.56 | $72.80 | 353,200 | $4.47 B |
| 08/05/2024 | $71.37 | $72.77 (1.96%) | $73.81 | $70.55 | 590,838 | $4.40 B |
| 08/02/2024 | $75.72 | $75.41 (-0.41%) | $76.47 | $74.51 | 387,917 | $4.55 B |
| 08/01/2024 | $77.21 | $76.75 (-0.6%) | $78.08 | $75.74 | 468,500 | $4.63 B |
| 07/31/2024 | $77.12 | $77.64 (0.67%) | $78.51 | $76.59 | 658,038 | $4.69 B |
| 07/30/2024 | $76.15 | $76.54 (0.51%) | $77.15 | $75.76 | 372,600 | $4.62 B |
| 07/29/2024 | $77.35 | $76.26 (-1.41%) | $77.79 | $75.50 | 404,501 | $4.61 B |
| 07/26/2024 | $77.32 | $78.16 (1.09%) | $78.32 | $76.88 | 398,500 | $4.72 B |
| 07/25/2024 | $76.22 | $76.09 (-0.17%) | $76.99 | $75.44 | 401,508 | $4.59 B |
| 07/24/2024 | $76.24 | $76.64 (0.52%) | $78.28 | $76.24 | 573,500 | $4.63 B |
| 07/23/2024 | $75.09 | $76.22 (1.5%) | $76.94 | $74.93 | 323,600 | $4.60 B |
| 07/22/2024 | $74.70 | $75.21 (0.68%) | $75.54 | $73.59 | 485,442 | $4.54 B |
| 07/19/2024 | $75.07 | $73.93 (-1.52%) | $75.09 | $73.57 | 301,298 | $4.46 B |
| 07/18/2024 | $75.48 | $75.05 (-0.57%) | $76.44 | $74.46 | 266,437 | $4.53 B |
| 07/17/2024 | $75.53 | $75.41 (-0.16%) | $77.06 | $75.36 | 365,811 | $4.55 B |
| 07/16/2024 | $73.18 | $76.04 (3.91%) | $76.08 | $72.99 | 564,871 | $4.59 B |
| 07/15/2024 | $73.92 | $72.96 (-1.3%) | $74.13 | $72.83 | 505,645 | $4.41 B |
| 07/12/2024 | $74.82 | $75.23 (0.55%) | $76.04 | $74.65 | 470,477 | $4.54 B |
| 07/11/2024 | $73.50 | $73.99 (0.67%) | $74.61 | $73.19 | 422,523 | $4.47 B |
| 07/10/2024 | $71.06 | $71.94 (1.24%) | $72.10 | $70.70 | 304,940 | $4.34 B |
| 07/09/2024 | $71.09 | $70.61 (-0.68%) | $71.80 | $70.53 | 489,286 | $4.26 B |
| 07/08/2024 | $70.91 | $71.13 (0.31%) | $71.74 | $70.74 | 424,836 | $4.30 B |