Orion Energy Systems, Inc. (OESX)

Orion Energy Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.58	0.59	0.58	0.59	0.59	3.48%	133,027
Jun 18, 2025	0.56	0.57	0.56	0.57	0.57	2.36%	78,601
Jun 17, 2025	0.57	0.57	0.56	0.56	0.56	-2.43%	77,102
Jun 16, 2025	0.58	0.58	0.57	0.57	0.57	-1.64%	86,068
Jun 13, 2025	0.59	0.59	0.58	0.58	0.58	-2.36%	71,310
Jun 12, 2025	0.62	0.62	0.59	0.59	0.59	-2.32%	67,313
Jun 11, 2025	0.60	0.63	0.59	0.61	0.61	1.93%	149,334
Jun 10, 2025	0.57	0.60	0.57	0.60	0.60	4.39%	190,161
Jun 9, 2025	0.58	0.59	0.57	0.57	0.57	-2.31%	86,774
Jun 6, 2025	0.60	0.61	0.58	0.58	0.58	-1.11%	117,062
Jun 5, 2025	0.61	0.61	0.59	0.59	0.59	-2.58%	101,029
Jun 4, 2025	0.68	0.68	0.60	0.61	0.61	-10.57%	452,037
Jun 3, 2025	0.65	0.68	0.64	0.68	0.68	4.52%	65,693
Jun 2, 2025	0.67	0.67	0.65	0.65	0.65	-3.40%	74,091
May 30, 2025	0.68	0.70	0.63	0.67	0.67	-1.48%	256,269
May 29, 2025	0.70	0.70	0.68	0.68	0.68	-1.30%	16,865
May 28, 2025	0.70	0.71	0.69	0.69	0.69	-0.04%	8,697
May 27, 2025	0.69	0.72	0.68	0.69	0.69	-0.68%	24,792
May 23, 2025	0.72	0.72	0.67	0.70	0.70	0.13%	13,961
May 22, 2025	0.68	0.72	0.68	0.69	0.69	1.18%	39,681
May 21, 2025	0.74	0.74	0.68	0.69	0.69	-5.31%	52,721
May 20, 2025	0.69	0.75	0.69	0.72	0.72	2.43%	41,153
May 19, 2025	0.71	0.79	0.70	0.71	0.71	-4.29%	17,453
May 16, 2025	0.71	0.81	0.71	0.74	0.74	-0.14%	38,920
May 15, 2025	0.72	0.74	0.69	0.74	0.74	7.12%	17,382
May 14, 2025	0.72	0.72	0.69	0.69	0.69	-3.79%	30,660
May 13, 2025	0.68	0.72	0.68	0.72	0.72	5.08%	51,043
May 12, 2025	0.70	0.73	0.68	0.68	0.68	1.30%	39,389
May 9, 2025	0.72	0.73	0.67	0.67	0.67	-5.52%	64,440
May 8, 2025	0.70	0.73	0.70	0.71	0.71	1.26%	16,498
May 7, 2025	0.74	0.75	0.69	0.71	0.71	-0.70%	61,272
May 6, 2025	0.74	0.74	0.70	0.71	0.71	-0.14%	47,509
May 5, 2025	0.80	0.80	0.71	0.71	0.71	-6.44%	86,820
May 2, 2025	0.75	0.78	0.74	0.76	0.76	4.64%	23,019
May 1, 2025	0.77	0.81	0.72	0.73	0.73	-6.90%	26,115
Apr 30, 2025	0.77	0.80	0.75	0.78	0.78	4.00%	21,473
Apr 29, 2025	0.73	0.81	0.73	0.75	0.75	4.17%	13,396
Apr 28, 2025	0.71	0.73	0.71	0.72	0.72	-1.36%	25,630
Apr 25, 2025	0.71	0.74	0.71	0.73	0.73	1.18%	36,631
Apr 24, 2025	0.72	0.74	0.68	0.72	0.72	0.03%	55,114
Apr 23, 2025	0.78	0.81	0.72	0.72	0.72	-8.42%	989,738
Apr 22, 2025	0.77	0.80	0.74	0.79	0.79	3.62%	1,500,648
Apr 21, 2025	0.70	0.78	0.70	0.76	0.76	7.03%	1,933,827
Apr 17, 2025	0.71	0.79	0.70	0.71	0.71	0.23%	827,223
Apr 16, 2025	0.70	0.74	0.70	0.71	0.71	-1.60%	23,501
Apr 15, 2025	0.73	0.77	0.70	0.72	0.72	2.39%	285,278
Apr 14, 2025	0.75	0.75	0.70	0.70	0.70	-2.35%	28,924
Apr 11, 2025	0.70	0.76	0.70	0.72	0.72	1.42%	149,274
Apr 10, 2025	0.66	0.80	0.65	0.71	0.71	4.95%	1,180,222
Apr 9, 2025	0.70	0.71	0.65	0.68	0.68	-0.66%	53,472

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.