Ormat Technologies, Inc. (VIE:ORAT)
Austria
· Delayed Price · Currency is EUR 92.44
+0.32 (0.35%)
At close: Mar 6, 2026
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.12 | 94.86 | 92.44 | 92.44 | 92.44 | 0.35% | - |
| Mar 5, 2026 | 93.02 | 94.46 | 92.12 | 92.12 | 92.12 | 0.66% | - |
| Mar 4, 2026 | 91.06 | 92.86 | 91.06 | 91.52 | 91.52 | -0.33% | - |
| Mar 3, 2026 | 91.28 | 91.82 | 90.26 | 91.82 | 91.82 | -0.07% | 72 |
| Mar 2, 2026 | 86.80 | 91.88 | 86.80 | 91.88 | 91.88 | 6.74% | 597 |
| Feb 27, 2026 | 90.14 | 90.68 | 86.08 | 86.08 | 86.08 | -8.85% | - |
| Feb 26, 2026 | 96.00 | 98.90 | 94.44 | 94.44 | 94.44 | -4.28% | 526 |
| Feb 25, 2026 | 98.80 | 99.32 | 98.04 | 98.66 | 98.66 | 0.53% | 23 |
| Feb 24, 2026 | 97.94 | 99.34 | 97.54 | 98.14 | 98.14 | 0.39% | - |
| Feb 23, 2026 | 97.42 | 98.30 | 97.42 | 97.76 | 97.76 | -1.07% | - |
| Feb 20, 2026 | 102.20 | 102.20 | 98.82 | 98.82 | 98.82 | -2.30% | - |
| Feb 19, 2026 | 102.85 | 102.85 | 100.70 | 101.15 | 101.15 | -2.51% | - |
| Feb 18, 2026 | 105.90 | 105.90 | 103.75 | 103.75 | 103.75 | -1.89% | 98 |
| Feb 17, 2026 | 100.55 | 108.10 | 99.62 | 105.75 | 105.75 | 5.17% | 211 |
| Feb 16, 2026 | 100.70 | 100.85 | 100.05 | 100.55 | 100.55 | 1.36% | 1 |
| Feb 13, 2026 | 101.90 | 101.90 | 96.78 | 99.20 | 99.20 | -2.89% | 178 |
| Feb 12, 2026 | 104.15 | 105.10 | 102.15 | 102.15 | 102.15 | -0.24% | - |
| Feb 11, 2026 | 104.65 | 106.55 | 102.40 | 102.40 | 102.40 | -1.96% | 293 |
| Feb 10, 2026 | 102.90 | 104.45 | 102.90 | 104.45 | 104.45 | 0.87% | - |
| Feb 9, 2026 | 104.05 | 104.05 | 102.15 | 103.55 | 103.55 | -0.86% | 113 |
| Feb 6, 2026 | 102.30 | 104.45 | 102.30 | 104.45 | 104.45 | -0.48% | - |
| Feb 5, 2026 | 107.90 | 108.15 | 104.95 | 104.95 | 104.95 | -2.33% | 199 |
| Feb 4, 2026 | 109.80 | 111.85 | 107.45 | 107.45 | 107.45 | -1.56% | 325 |
| Feb 3, 2026 | 107.00 | 109.15 | 107.00 | 109.15 | 109.15 | 2.97% | - |
| Feb 2, 2026 | 105.10 | 106.10 | 104.95 | 106.00 | 106.00 | 0.05% | 745 |
| Jan 30, 2026 | 106.00 | 106.70 | 105.90 | 105.95 | 105.95 | -0.33% | - |
| Jan 29, 2026 | 106.95 | 107.45 | 106.30 | 106.30 | 106.30 | -0.61% | - |
| Jan 28, 2026 | 105.95 | 106.95 | 105.45 | 106.95 | 106.95 | 2.39% | - |
| Jan 27, 2026 | 104.80 | 104.80 | 103.75 | 104.45 | 104.45 | 0.72% | - |
| Jan 26, 2026 | 104.75 | 104.75 | 103.70 | 103.70 | 103.70 | -1.29% | 25 |
| Jan 23, 2026 | 105.00 | 105.80 | 105.00 | 105.05 | 105.05 | -0.19% | 215 |
| Jan 22, 2026 | 104.65 | 106.60 | 104.65 | 105.25 | 105.25 | 2.33% | 105 |
| Jan 21, 2026 | 100.70 | 102.85 | 100.35 | 102.85 | 102.85 | 3.26% | - |
| Jan 20, 2026 | 100.30 | 100.90 | 99.60 | 99.60 | 99.60 | -1.19% | 53 |
| Jan 19, 2026 | 100.15 | 100.80 | 100.15 | 100.80 | 100.80 | -1.47% | - |
| Jan 16, 2026 | 100.30 | 102.30 | 100.30 | 102.30 | 102.30 | 1.09% | 181 |
| Jan 15, 2026 | 103.45 | 104.10 | 101.20 | 101.20 | 101.20 | -2.13% | 380 |
| Jan 14, 2026 | 103.25 | 105.15 | 103.25 | 103.40 | 103.40 | 0.10% | - |
| Jan 13, 2026 | 104.05 | 109.15 | 103.30 | 103.30 | 103.30 | 1.67% | 36 |
| Jan 12, 2026 | 98.04 | 101.60 | 97.10 | 101.60 | 101.60 | 1.74% | 233 |
| Jan 9, 2026 | 97.86 | 99.94 | 97.86 | 99.86 | 99.86 | 1.57% | 42 |
| Jan 8, 2026 | 99.30 | 99.30 | 98.32 | 98.32 | 98.32 | -1.58% | - |
| Jan 7, 2026 | 99.80 | 101.45 | 98.76 | 99.90 | 99.90 | 2.25% | 269 |
| Jan 6, 2026 | 98.00 | 98.08 | 96.98 | 97.70 | 97.70 | 1.22% | - |
| Jan 5, 2026 | 97.70 | 100.00 | 96.52 | 96.52 | 96.52 | 0.79% | 35 |
| Jan 2, 2026 | 94.54 | 95.76 | 94.54 | 95.76 | 95.76 | -0.83% | - |
| Dec 30, 2025 | 95.60 | 97.30 | 95.60 | 96.56 | 96.56 | 0.65% | - |
| Dec 29, 2025 | 95.68 | 95.94 | 94.92 | 95.94 | 95.94 | -0.08% | - |
| Dec 23, 2025 | 95.16 | 96.44 | 95.16 | 96.02 | 96.02 | 0.40% | - |
| Dec 22, 2025 | 94.96 | 95.64 | 94.42 | 95.64 | 95.64 | 1.49% | - |
| Dec 19, 2025 | 94.66 | 94.66 | 94.24 | 94.24 | 94.24 | -0.49% | - |
| Dec 18, 2025 | 93.24 | 95.08 | 93.24 | 94.70 | 94.70 | 3.38% | - |
| Dec 17, 2025 | 95.18 | 95.84 | 91.60 | 91.60 | 91.60 | -4.38% | - |
| Dec 16, 2025 | 95.86 | 96.22 | 94.70 | 95.80 | 95.80 | -1.05% | - |
| Dec 15, 2025 | 97.78 | 97.78 | 96.80 | 96.82 | 96.82 | 0.64% | 1 |
| Dec 12, 2025 | 97.82 | 98.74 | 96.20 | 96.20 | 96.20 | -1.84% | - |
| Dec 11, 2025 | 95.60 | 98.00 | 95.60 | 98.00 | 98.00 | 1.98% | - |
| Dec 10, 2025 | 95.46 | 96.10 | 95.46 | 96.10 | 96.10 | -0.93% | - |
| Dec 9, 2025 | 94.74 | 97.00 | 94.74 | 97.00 | 97.00 | 1.66% | - |
| Dec 8, 2025 | 96.96 | 97.16 | 95.42 | 95.42 | 95.42 | -1.22% | - |
| Dec 5, 2025 | 96.84 | 96.84 | 96.20 | 96.60 | 96.60 | -0.43% | - |
| Dec 4, 2025 | 95.64 | 97.02 | 95.34 | 97.02 | 97.02 | 2.41% | - |
| Dec 3, 2025 | 95.26 | 96.14 | 94.74 | 94.74 | 94.74 | -1.19% | - |
| Dec 2, 2025 | 95.90 | 97.26 | 95.88 | 95.88 | 95.88 | 0.82% | 88 |
| Dec 1, 2025 | 96.54 | 96.54 | 95.10 | 95.10 | 95.10 | -1.92% | 1 |
| Nov 28, 2025 | 97.52 | 97.64 | 96.96 | 96.96 | 96.96 | -0.21% | 1 |
| Nov 27, 2025 | 97.28 | 97.32 | 97.16 | 97.16 | 97.16 | 0.27% | - |
| Nov 26, 2025 | 97.80 | 98.18 | 96.90 | 96.90 | 96.90 | 0.19% | - |
| Nov 25, 2025 | 96.86 | 96.90 | 95.76 | 96.72 | 96.72 | 1.75% | - |
| Nov 24, 2025 | 94.86 | 95.06 | 93.84 | 95.06 | 95.06 | 1.82% | 86 |
| Nov 21, 2025 | 92.34 | 93.36 | 91.94 | 93.36 | 93.36 | -0.62% | 201 |
| Nov 20, 2025 | 95.62 | 95.82 | 93.94 | 93.94 | 93.94 | -0.55% | - |
| Nov 19, 2025 | 93.08 | 94.46 | 93.08 | 94.46 | 94.46 | 1.74% | - |
| Nov 18, 2025 | 92.50 | 93.32 | 92.34 | 92.84 | 92.84 | -1.19% | 162 |
| Nov 17, 2025 | 94.32 | 94.32 | 93.30 | 93.96 | 93.96 | -0.23% | 200 |
| Nov 13, 2025 | 96.76 | 96.76 | 94.18 | 94.18 | 94.08 | -1.49% | 1 |
| Nov 12, 2025 | 97.80 | 97.92 | 95.60 | 95.60 | 95.50 | -1.12% | 1 |
| Nov 11, 2025 | 99.12 | 99.12 | 96.68 | 96.68 | 96.57 | -2.11% | 1 |
| Nov 10, 2025 | 100.35 | 100.35 | 98.76 | 98.76 | 98.65 | 1.71% | 167 |
| Nov 7, 2025 | 99.84 | 100.35 | 97.10 | 97.10 | 96.99 | -2.12% | 1 |
| Nov 6, 2025 | 98.70 | 100.15 | 98.52 | 99.20 | 99.09 | -0.44% | 363 |
| Nov 5, 2025 | 94.52 | 99.64 | 94.52 | 99.64 | 99.53 | 4.66% | 865 |
| Nov 4, 2025 | 95.56 | 98.42 | 94.28 | 95.20 | 95.10 | 2.04% | 2,181 |
| Nov 3, 2025 | 92.36 | 93.30 | 92.36 | 93.30 | 93.20 | 1.74% | - |
| Oct 31, 2025 | 91.04 | 91.70 | 91.04 | 91.70 | 91.60 | -0.50% | - |
| Oct 30, 2025 | 92.28 | 92.88 | 91.84 | 92.16 | 92.06 | -1.79% | 226 |
| Oct 29, 2025 | 91.84 | 93.84 | 90.94 | 93.84 | 93.74 | 2.45% | - |
| Oct 28, 2025 | 91.14 | 91.60 | 90.98 | 91.60 | 91.50 | 0.77% | - |
| Oct 27, 2025 | 92.34 | 92.34 | 90.82 | 90.90 | 90.80 | -0.29% | - |
| Oct 24, 2025 | 90.56 | 91.20 | 90.56 | 91.16 | 91.06 | 1.27% | - |
| Oct 23, 2025 | 90.06 | 90.48 | 89.80 | 90.02 | 89.92 | 0.47% | - |
| Oct 22, 2025 | 90.84 | 91.74 | 89.60 | 89.60 | 89.50 | -1.23% | 247 |
| Oct 21, 2025 | 94.50 | 94.50 | 90.72 | 90.72 | 90.62 | -3.51% | - |
| Oct 20, 2025 | 93.00 | 94.02 | 92.92 | 94.02 | 93.92 | 0.77% | - |
| Oct 17, 2025 | 93.86 | 94.18 | 92.22 | 93.30 | 93.20 | -0.49% | 98 |
| Oct 16, 2025 | 94.26 | 94.48 | 93.56 | 93.76 | 93.66 | -0.06% | 47 |
| Oct 15, 2025 | 93.54 | 93.84 | 93.54 | 93.82 | 93.72 | 1.38% | - |
| Oct 14, 2025 | 92.06 | 92.54 | 92.00 | 92.54 | 92.44 | 0.76% | - |
| Oct 13, 2025 | 91.30 | 91.84 | 91.30 | 91.84 | 91.74 | 0.88% | - |
| Oct 10, 2025 | 92.26 | 92.54 | 91.04 | 91.04 | 90.94 | -1.22% | - |