5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+13.25%
3 MONTH PERFORMANCE
+18.91%
6 MONTH PERFORMANCE
+44.69%
YEAR-TO-DATE PERFORMANCE
+15.45%
1 YEAR PERFORMANCE
+101.20%
Ormat Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $128.25 | $127.55 (-0.55%) | $128.97 | $126.17 | 380.17 K | |
| 01/28/2026 | $125.85 | $127.97 (1.68%) | $128.53 | $125.02 | 512.70 K | $7.76 B |
| 01/27/2026 | $124.05 | $126.20 (1.73%) | $126.36 | $123.49 | 459.70 K | $7.66 B |
| 01/26/2026 | $123.74 | $123.59 (-0.12%) | $124.27 | $122.98 | 383.91 K | $7.50 B |
| 01/23/2026 | $123.11 | $123.42 (0.25%) | $124.09 | $122.57 | 452.80 K | $7.49 B |
| 01/22/2026 | $125.02 | $123.00 (-1.62%) | $125.35 | $122.45 | 606.82 K | $7.46 B |
| 01/21/2026 | $118.45 | $122.00 (3%) | $122.11 | $118.27 | 632.90 K | $7.40 B |
| 01/20/2026 | $117.23 | $117.66 (0.37%) | $117.85 | $115.64 | 546.13 K | $7.14 B |
| 01/16/2026 | $116.80 | $117.95 (0.98%) | $119.35 | $115.35 | 1.17 M | $7.16 B |
| 01/15/2026 | $119.79 | $115.91 (-3.24%) | $120.11 | $115.42 | 925.80 K | $7.03 B |
| 01/14/2026 | $120.26 | $119.72 (-0.45%) | $120.91 | $119.33 | 544.03 K | $7.26 B |
| 01/13/2026 | $124.11 | $120.45 (-2.95%) | $124.11 | $119.20 | 736.91 K | $7.31 B |
| 01/12/2026 | $115.80 | $119.05 (2.81%) | $119.51 | $115.80 | 546.31 K | $7.22 B |
| 01/09/2026 | $115.97 | $115.35 (-0.53%) | $118.51 | $114.81 | 572.93 K | $7.00 B |
| 01/08/2026 | $116.15 | $114.02 (-1.83%) | $116.81 | $113.30 | 362.15 K | $6.92 B |
| 01/07/2026 | $119.00 | $116.44 (-2.15%) | $119.00 | $115.47 | 497.90 K | $7.06 B |
| 01/06/2026 | $115.11 | $116.50 (1.21%) | $117.25 | $113.86 | 571.30 K | $7.07 B |
| 01/05/2026 | $116.78 | $114.72 (-1.76%) | $116.95 | $112.52 | 583.44 K | $6.96 B |
| 01/02/2026 | $111.32 | $113.73 (2.16%) | $114.02 | $110.71 | 462.90 K | $6.90 B |
| 12/31/2025 | $111.55 | $110.47 (-0.97%) | $111.72 | $110.13 | 348.62 K | $6.70 B |
| 12/30/2025 | $112.89 | $111.68 (-1.07%) | $113.48 | $111.53 | 380.09 K | $6.78 B |
| 12/29/2025 | $112.10 | $112.62 (0.46%) | $113.35 | $111.79 | 475.32 K | $6.83 B |
| 12/26/2025 | $113.60 | $112.94 (-0.58%) | $113.86 | $112.35 | 233.51 K | $6.85 B |
| 12/24/2025 | $115.11 | $114.41 (-0.61%) | $115.39 | $113.26 | 291.01 K | $6.94 B |
| 12/23/2025 | $112.96 | $113.34 (0.34%) | $114.85 | $112.80 | 469.50 K | $6.88 B |
| 12/22/2025 | $111.13 | $112.13 (0.9%) | $113.00 | $110.26 | 401.00 K | $6.80 B |
| 12/19/2025 | $110.36 | $110.79 (0.39%) | $111.55 | $110.26 | 1.22 M | $6.72 B |
| 12/18/2025 | $111.35 | $110.31 (-0.93%) | $112.19 | $110.25 | 619.61 K | $6.69 B |
| 12/17/2025 | $111.40 | $108.84 (-2.3%) | $111.40 | $107.09 | 709.30 K | $6.60 B |
| 12/16/2025 | $113.45 | $111.14 (-2.04%) | $114.44 | $110.86 | 814.72 K | $6.74 B |
| 12/15/2025 | $114.71 | $113.48 (-1.07%) | $114.72 | $112.34 | 525.44 K | $6.88 B |
| 12/12/2025 | $114.71 | $113.35 (-1.19%) | $115.25 | $112.43 | 643.94 K | $6.88 B |
| 12/11/2025 | $113.69 | $115.00 (1.15%) | $116.66 | $112.91 | 844.74 K | $6.98 B |
| 12/10/2025 | $111.38 | $113.11 (1.55%) | $113.85 | $111.14 | 593.36 K | $6.86 B |
| 12/09/2025 | $110.27 | $111.14 (0.79%) | $113.50 | $110.22 | 824.40 K | $6.74 B |
| 12/08/2025 | $113.05 | $110.38 (-2.36%) | $113.05 | $109.80 | 370.41 K | $6.70 B |
| 12/05/2025 | $111.89 | $112.64 (0.67%) | $113.31 | $111.46 | 924.68 K | $6.83 B |
| 12/04/2025 | $110.91 | $112.28 (1.24%) | $113.80 | $110.91 | 619.63 K | $6.81 B |
| 12/03/2025 | $110.87 | $111.46 (0.53%) | $111.65 | $109.67 | 395.23 K | $6.76 B |
| 12/02/2025 | $112.50 | $110.59 (-1.7%) | $113.22 | $110.49 | 400.74 K | $6.71 B |
| 12/01/2025 | $111.77 | $111.15 (-0.55%) | $111.88 | $110.19 | 530.20 K | $6.74 B |
| 11/28/2025 | $112.70 | $112.91 (0.19%) | $113.07 | $111.90 | 233.05 K | $6.85 B |
| 11/26/2025 | $113.30 | $112.66 (-0.56%) | $114.23 | $112.08 | 516.70 K | $6.83 B |
| 11/25/2025 | $111.65 | $113.23 (1.42%) | $113.32 | $111.32 | 453.20 K | $6.87 B |
| 11/24/2025 | $108.97 | $111.54 (2.36%) | $111.74 | $108.86 | 728.40 K | $6.77 B |
| 11/21/2025 | $107.03 | $108.55 (1.42%) | $109.06 | $106.46 | 625.84 K | $6.59 B |
| 11/20/2025 | $110.00 | $106.57 (-3.12%) | $110.65 | $106.46 | 486.40 K | $6.47 B |
| 11/19/2025 | $107.62 | $108.98 (1.26%) | $109.51 | $107.52 | 521.64 K | $6.61 B |
| 11/18/2025 | $107.16 | $107.54 (0.35%) | $108.88 | $106.76 | 453.25 K | $6.52 B |
| 11/17/2025 | $108.47 | $107.64 (-0.77%) | $109.49 | $107.05 | 348.84 K | $6.53 B |
| 11/14/2025 | $106.69 | $108.59 (1.78%) | $108.65 | $105.10 | 585.43 K | $6.59 B |
| 11/13/2025 | $111.14 | $107.89 (-2.92%) | $111.38 | $107.76 | 576.82 K | $6.55 B |
| 11/12/2025 | $113.05 | $111.32 (-1.53%) | $113.05 | $109.19 | 697.80 K | $6.75 B |
| 11/11/2025 | $113.35 | $112.80 (-0.49%) | $113.59 | $111.73 | 466.73 K | $6.84 B |
| 11/10/2025 | $114.94 | $114.47 (-0.41%) | $115.50 | $113.90 | 689.33 K | $6.94 B |
| 11/07/2025 | $113.30 | $113.48 (0.16%) | $114.38 | $112.00 | 730.61 K | $6.88 B |
| 11/06/2025 | $115.01 | $114.75 (-0.23%) | $115.40 | $113.07 | 718.32 K | $6.96 B |
| 11/05/2025 | $110.62 | $113.87 (2.94%) | $115.72 | $110.28 | 1.13 M | $6.91 B |
| 11/04/2025 | $112.29 | $108.65 (-3.24%) | $113.25 | $108.65 | 929.50 K | $6.59 B |
| 11/03/2025 | $106.88 | $107.82 (0.88%) | $107.98 | $105.68 | 665.80 K | $6.54 B |
| 10/31/2025 | $105.43 | $106.37 (0.89%) | $106.84 | $105.43 | 560.51 K | $6.45 B |
| 10/30/2025 | $106.45 | $105.11 (-1.26%) | $107.80 | $104.86 | 755.13 K | $6.37 B |
| 10/29/2025 | $107.24 | $107.26 (0.02%) | $109.91 | $106.79 | 609.30 K | $6.50 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.
