Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
14.70
+0.59 (4.18%)
Nov 26, 2025, 10:50 AM EST - Market open
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 14.33 | 15.49 | 13.39 | 14.11 | 14.11 | -0.77% | 19,494 |
| Nov 24, 2025 | 15.59 | 16.09 | 13.54 | 14.22 | 14.22 | -4.18% | 61,648 |
| Nov 21, 2025 | 14.75 | 15.06 | 13.28 | 14.84 | 14.84 | 1.09% | 57,736 |
| Nov 20, 2025 | 15.00 | 15.68 | 14.28 | 14.68 | 14.68 | -2.39% | 32,654 |
| Nov 19, 2025 | 15.25 | 15.80 | 14.89 | 15.04 | 15.04 | 0.40% | 45,292 |
| Nov 18, 2025 | 15.45 | 15.98 | 14.97 | 14.98 | 14.98 | -2.54% | 33,595 |
| Nov 17, 2025 | 14.49 | 15.75 | 14.49 | 15.37 | 15.37 | 7.94% | 126,339 |
| Nov 14, 2025 | 13.49 | 14.24 | 12.86 | 14.24 | 14.24 | 6.43% | 44,247 |
| Nov 13, 2025 | 12.61 | 13.46 | 11.42 | 13.38 | 13.38 | 3.72% | 54,107 |
| Nov 12, 2025 | 13.64 | 13.65 | 12.70 | 12.90 | 12.90 | -3.08% | 39,011 |
| Nov 11, 2025 | 12.89 | 13.50 | 12.66 | 13.31 | 13.31 | 5.01% | 57,455 |
| Nov 10, 2025 | 10.50 | 13.10 | 10.50 | 12.68 | 12.68 | 24.51% | 191,283 |
| Nov 7, 2025 | 9.64 | 10.23 | 9.02 | 10.18 | 10.18 | 2.93% | 26,787 |
| Nov 6, 2025 | 8.36 | 9.90 | 8.36 | 9.89 | 9.89 | 18.44% | 27,881 |
| Nov 5, 2025 | 8.65 | 9.01 | 8.35 | 8.35 | 8.35 | -7.43% | 14,899 |
| Nov 4, 2025 | 9.19 | 9.21 | 8.76 | 9.02 | 9.02 | -3.84% | 8,811 |
| Nov 3, 2025 | 9.50 | 9.89 | 8.98 | 9.38 | 9.38 | -3.30% | 16,316 |
| Oct 31, 2025 | 9.55 | 9.80 | 9.55 | 9.70 | 9.70 | 2.21% | 5,286 |
| Oct 30, 2025 | 9.64 | 9.64 | 9.14 | 9.49 | 9.49 | -1.56% | 27,967 |
| Oct 29, 2025 | 9.99 | 9.99 | 9.64 | 9.64 | 9.64 | -3.50% | 4,187 |
| Oct 28, 2025 | 10.01 | 10.10 | 9.65 | 9.99 | 9.99 | -0.30% | 30,552 |
| Oct 27, 2025 | 9.65 | 10.27 | 9.33 | 10.02 | 10.02 | 5.67% | 30,041 |
| Oct 24, 2025 | 9.20 | 9.64 | 9.15 | 9.48 | 9.48 | 2.07% | 42,346 |
| Oct 23, 2025 | 9.00 | 9.33 | 8.75 | 9.29 | 9.29 | 1.75% | 48,670 |
| Oct 22, 2025 | 9.64 | 9.64 | 9.12 | 9.13 | 9.13 | -3.18% | 9,922 |
| Oct 21, 2025 | 9.49 | 9.68 | 9.10 | 9.43 | 9.43 | -2.68% | 19,279 |
| Oct 20, 2025 | 8.97 | 9.69 | 8.91 | 9.69 | 9.69 | 7.91% | 9,982 |
| Oct 17, 2025 | 9.32 | 9.32 | 8.75 | 8.98 | 8.98 | -5.67% | 12,722 |
| Oct 16, 2025 | 9.79 | 10.07 | 9.00 | 9.52 | 9.52 | -3.36% | 57,012 |
| Oct 15, 2025 | 9.77 | 9.89 | 9.55 | 9.85 | 9.85 | 0.83% | 12,237 |
| Oct 14, 2025 | 9.27 | 10.00 | 8.83 | 9.77 | 9.77 | 5.74% | 40,297 |
| Oct 13, 2025 | 8.06 | 9.25 | 7.99 | 9.24 | 9.24 | 14.90% | 35,393 |
| Oct 10, 2025 | 7.99 | 8.14 | 7.99 | 8.04 | 8.04 | 0.65% | 7,392 |
| Oct 9, 2025 | 8.04 | 8.04 | 7.91 | 7.99 | 7.99 | 0.38% | 3,031 |
| Oct 8, 2025 | 8.09 | 8.12 | 7.88 | 7.96 | 7.96 | -0.75% | 7,625 |
| Oct 7, 2025 | 8.08 | 8.20 | 7.94 | 8.02 | 8.02 | 0.63% | 6,421 |
| Oct 6, 2025 | 8.17 | 8.40 | 7.84 | 7.97 | 7.97 | -3.51% | 39,868 |
| Oct 3, 2025 | 8.25 | 8.26 | 8.13 | 8.26 | 8.26 | 0.36% | 3,226 |
| Oct 2, 2025 | 8.00 | 8.24 | 7.90 | 8.23 | 8.23 | 0.86% | 6,570 |
| Oct 1, 2025 | 8.49 | 8.65 | 8.14 | 8.16 | 8.16 | -6.85% | 11,383 |
| Sep 30, 2025 | 8.83 | 8.83 | 8.42 | 8.76 | 8.76 | -1.57% | 2,829 |
| Sep 29, 2025 | 8.60 | 8.90 | 8.03 | 8.90 | 8.90 | 2.30% | 5,974 |
| Sep 26, 2025 | 8.60 | 8.73 | 8.46 | 8.70 | 8.70 | -0.68% | 2,824 |
| Sep 25, 2025 | 8.36 | 8.80 | 8.36 | 8.76 | 8.76 | -0.68% | 4,806 |
| Sep 24, 2025 | 8.69 | 8.93 | 8.31 | 8.82 | 8.82 | 0.23% | 8,293 |
| Sep 23, 2025 | 8.58 | 9.13 | 8.57 | 8.80 | 8.80 | 2.56% | 13,698 |
| Sep 22, 2025 | 8.90 | 8.90 | 7.85 | 8.58 | 8.58 | -6.64% | 46,539 |
| Sep 19, 2025 | 9.05 | 9.23 | 8.75 | 9.19 | 9.19 | -0.37% | 17,566 |
| Sep 18, 2025 | 9.60 | 9.70 | 8.46 | 9.22 | 9.22 | 0.92% | 26,537 |
| Sep 17, 2025 | 10.00 | 10.00 | 9.12 | 9.14 | 9.14 | -7.02% | 17,709 |