Ormat Technologies, Inc. - 0KDH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	110.91	113.29	113.29	113.3	110.91	112
December 03, 2025	111.6	110.74	110.74	111.61	109.77	91
December 02, 2025	112.5	113.11	113.11	113.29	111.59	12
December 01, 2025	112.26	110.79	110.79	112.26	110.31	66
November 28, 2025	112.7	112.3	112.3	114.07	112.3	169
November 26, 2025	113.91	112.6	112.52	113.97	112.25	9
November 25, 2025	111.71	111.9	111.9	112.26	111.71	155
November 24, 2025	109.67	109.86	109.86	110.08	109.04	939
November 21, 2025	106.75	106.38	107.03	107.87	106.15	2
November 20, 2025	111.18	107.74	107.74	111.18	107.74	14
November 19, 2025	107.62	107.62	107.62	107.62	107.62	5
November 18, 2025	107.56	105.8	105.8	107.56	105.8	12
November 17, 2025	108.75	108.34	108.34	108.75	108.34	392
November 14, 2025	106.69	107.65	107.65	107.65	105.05	49
November 13, 2025	109.49	108.72	108.6	109.49	108.72	59
November 12, 2025	113.23	110.46	110.34	113.23	110.46	887
November 11, 2025	113.37	112.5	112.38	113.5	112.19	153
November 10, 2025	116.2	114.09	113.97	116.2	114.09	41
November 07, 2025	112.33	112.64	112.64	112.75	111.98	90
November 06, 2025	114.92	114.61	114.61	114.92	113.91	51
November 05, 2025	110.99	115.06	115.06	115.35	109.55	123
November 04, 2025	112.34	109.88	109.88	112.4	109.14	417
November 03, 2025	106.88	107.52	107.52	107.77	105.83	70
October 31, 2025	105.94	106.43	106.43	106.56	105.11	4
October 30, 2025	106.62	107.06	107.06	107.19	106.4	183
October 29, 2025	108.11	108.14	108.14	108.14	107.57	158
October 28, 2025	106.61	107.25	107.25	107.25	106.61	13
October 27, 2025	107.08	105.66	105.66	107.37	105.34	164
October 24, 2025	106.13	105.98	105.98	106.13	105.98	42
October 23, 2025	104.25	104.59	104.59	104.59	104.25	825
October 22, 2025	105.87	103.76	103.76	106.01	101.85	831
October 21, 2025	107.51	105.18	105.18	107.51	105.18	171
October 20, 2025	109.17	109.73	109.73	109.77	109.04	4,069
October 17, 2025	111.75	109.6	109.6	111.75	108.69	4,961
October 16, 2025	109.82	110.7	110.7	110.7	109.82	68
October 15, 2025	109.07	108.52	108.52	109.75	107.79	4,314
October 14, 2025	107.68	108.58	108.58	108.58	106.51	144
October 13, 2025	105.28	106.91	106.91	107.03	105.28	47
October 10, 2025	106.59	104.46	104.46	107.32	103.97	2,341
October 09, 2025	107.86	106.04	106.04	107.86	106.02	2,345
October 08, 2025	105.91	106.57	106.57	106.57	105.63	74
October 07, 2025	104.48	103.56	103.56	105.12	103.03	27
October 06, 2025	101.75	102.6	102.6	103.65	101.75	48
October 03, 2025	100.24	101.21	101.21	101.43	99.93	112
October 02, 2025	99.27	99.84	99.84	100.09	99.27	24
October 01, 2025	97.15	99.73	99.73	99.73	97.05	23
September 30, 2025	95.82	95.82	95.82	95.82	95.82	5,600
September 29, 2025	95	95.5	95.5	95.5	94.35	322
September 26, 2025	94.32	94.64	94.64	94.64	94.16	72
September 25, 2025	92.65	92.38	92.38	92.65	92.38	12
September 24, 2025	93.79	93.14	93.14	93.79	93.14	30
September 23, 2025	93.27	93.27	93.27	93.27	93.27	71
September 22, 2025	92.02	91.86	91.86	92.02	91.75	76
September 19, 2025	93.75	92.7	92.7	93.79	92.7	1,563
September 18, 2025	94.43	93.32	93.32	94.43	93.32	16
September 17, 2025	91.75	93.06	93.06	93.53	91.75	1,467
September 16, 2025	91.8	91.25	91.25	91.8	91.14	7,575
September 15, 2025	91.5	91.42	91.42	92.57	91.42	18
September 12, 2025	91.37	91.01	91.01	92.07	90.95	45
September 11, 2025	90.9	92.23	92.23	92.23	90.66	20

Ormat Technologies, Inc. (0KDH.L) LSE