Skip to main content
logo
Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
12.38
-0.49 (-3.81%)
Feb 19, 2026, 9:52 AM EST - Market open

Orion Energy Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202612.8712.8712.8712.20--5.21%13,140
Feb 18, 202612.9413.0112.5012.8712.870.23%26,530
Feb 17, 202613.1813.4712.3012.8412.84-0.93%55,236
Feb 13, 202612.9213.5012.8212.9612.960.39%33,408
Feb 12, 202614.2814.3512.7812.9112.91-9.66%64,403
Feb 11, 202614.3814.4714.0314.2914.292.07%44,710
Feb 10, 202614.1314.3013.6614.0014.00-1.27%28,404
Feb 9, 202614.0014.1913.4314.1814.181.29%68,553
Feb 6, 202613.9314.3613.0114.0014.005.90%131,130
Feb 5, 202614.1114.3313.1113.2213.22-4.82%118,080
Feb 4, 202614.5114.5113.1213.8913.89-3.81%102,546
Feb 3, 202615.1215.1614.4314.4414.44-3.22%83,927
Feb 2, 202615.1015.1014.5314.9214.92-1.58%76,896
Jan 30, 202615.5015.9814.5215.1615.16-17.43%210,907
Jan 29, 202617.2718.6417.2718.3618.366.31%68,591
Jan 28, 202617.1517.9917.0117.2717.270.99%49,695
Jan 27, 202616.2417.8615.9017.1017.104.52%63,233
Jan 26, 202617.1217.1215.5716.3616.36-3.48%36,338
Jan 23, 202617.1017.3516.7716.9516.95-1.74%22,586
Jan 22, 202617.5517.9816.6817.2517.25-1.60%33,258
Jan 21, 202618.3618.6417.1517.5317.53-3.36%82,017
Jan 20, 202616.9918.5016.3018.1418.148.82%90,796
Jan 16, 202617.5517.5516.5316.6716.67-3.42%43,719
Jan 15, 202617.5318.0216.9717.2617.26-0.46%47,027
Jan 14, 202617.0317.6016.5017.3417.344.08%75,543
Jan 13, 202614.8017.3214.8016.6616.6614.82%68,230
Jan 12, 202616.9516.9514.0014.5114.51-14.65%82,589
Jan 9, 202616.6717.0016.0817.0017.004.74%45,147
Jan 8, 202616.7817.2016.1816.2316.23-3.13%29,636
Jan 7, 202618.1018.6316.4716.7616.76-6.40%68,073
Jan 6, 202617.3718.1216.6017.9017.904.62%66,392
Jan 5, 202615.0217.4914.9317.1117.1114.60%56,417
Jan 2, 202615.4316.0414.6914.9314.93-2.93%41,008
Dec 31, 202515.0115.3814.7115.3815.382.53%19,710
Dec 30, 202515.2915.6514.7515.0015.00-2.15%54,062
Dec 29, 202515.7115.8015.0015.3315.33-3.04%56,201
Dec 26, 202516.0616.0615.0215.8115.81-1.13%39,408
Dec 24, 202515.6416.8015.0215.9915.993.23%43,847
Dec 23, 202515.7715.8315.1315.4915.49-1.62%25,104
Dec 22, 202515.5816.2915.3515.7515.75-2.45%39,485
Dec 19, 202516.6416.6415.1716.1416.14-3.58%99,322
Dec 18, 202516.4217.1516.2816.7416.74-1.01%36,909
Dec 17, 202514.7417.0014.4416.9116.9114.72%84,456
Dec 16, 202514.9115.4914.3014.7414.74-3.66%106,903
Dec 15, 202517.2217.3815.1515.3015.30-13.46%162,629
Dec 12, 202517.3617.9316.4617.6817.680.45%75,199
Dec 11, 202518.2718.2716.7817.6017.60-4.66%61,243
Dec 10, 202517.6318.6017.2918.4618.464.71%97,875
Dec 9, 202518.0018.1817.4017.6317.63-3.03%48,867
Dec 8, 202516.6518.5016.5218.1818.1810.72%99,879