Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
7.30
-0.05 (-0.68%)
At close: Sep 5, 2025, 4:00 PM
7.19
-0.11 (-1.51%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.08 | 7.45 | 7.08 | 7.26 | 7.26 | -1.22% | 22,401 |
| Sep 4, 2025 | 7.10 | 7.39 | 7.10 | 7.35 | 7.35 | -0.61% | 9,176 |
| Sep 3, 2025 | 7.04 | 7.44 | 7.03 | 7.40 | 7.40 | 5.04% | 18,309 |
| Sep 2, 2025 | 7.08 | 7.50 | 7.04 | 7.04 | 7.04 | 1.59% | 17,323 |
| Aug 29, 2025 | 7.00 | 7.36 | 6.87 | 6.93 | 6.93 | 1.76% | 18,727 |
| Aug 28, 2025 | 6.93 | 7.32 | 6.79 | 6.81 | 6.81 | -1.73% | 15,948 |
| Aug 27, 2025 | 7.19 | 7.45 | 6.78 | 6.93 | 6.93 | -5.20% | 12,722 |
| Aug 26, 2025 | 7.43 | 7.68 | 7.17 | 7.31 | 7.31 | -0.68% | 38,988 |
| Aug 25, 2025 | 6.21 | 7.49 | 6.21 | 7.36 | 7.36 | 18.52% | 80,664 |
| Aug 22, 2025 | 5.88 | 6.58 | 5.60 | 6.21 | 6.21 | 4.35% | 47,221 |
| Aug 21, 2025 | 6.02 | 6.23 | 5.80 | 5.95 | 5.95 | -1.08% | 25,955 |
| Aug 20, 2025 | 6.11 | 6.30 | 5.70 | 6.02 | 6.02 | -4.57% | 30,656 |
| Aug 19, 2025 | 6.26 | 6.42 | 6.11 | 6.30 | 6.31 | 1.64% | 17,547 |
| Aug 18, 2025 | 6.21 | 6.31 | 6.11 | 6.20 | 6.20 | 0.81% | 2,550 |
| Aug 15, 2025 | 6.11 | 6.33 | 6.10 | 6.15 | 6.15 | -2.81% | 3,347 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.06 | 6.33 | 6.33 | -1.17% | 5,251 |
| Aug 13, 2025 | 6.78 | 6.79 | 6.37 | 6.41 | 6.41 | -4.91% | 4,541 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.51 | 6.74 | 6.74 | -2.24% | 4,415 |
| Aug 11, 2025 | 7.10 | 7.56 | 6.80 | 6.89 | 6.89 | 1.59% | 17,472 |
| Aug 8, 2025 | 6.34 | 7.10 | 6.30 | 6.78 | 6.78 | 3.73% | 21,850 |
| Aug 7, 2025 | 6.70 | 6.86 | 6.25 | 6.54 | 6.54 | -5.25% | 29,911 |
| Aug 6, 2025 | 6.20 | 7.80 | 6.04 | 6.90 | 6.90 | 21.03% | 198,637 |
| Aug 5, 2025 | 5.80 | 5.94 | 5.69 | 5.70 | 5.70 | -2.08% | 26,349 |
| Aug 4, 2025 | 5.80 | 5.95 | 5.70 | 5.82 | 5.82 | -1.29% | 8,826 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.75 | 5.90 | 5.90 | -1.19% | 3,812 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.80 | 5.97 | 5.97 | -2.15% | 4,512 |
| Jul 30, 2025 | 6.10 | 6.35 | 5.90 | 6.10 | 6.10 | 1.68% | 32,376 |
| Jul 29, 2025 | 5.90 | 6.00 | 5.82 | 6.00 | 6.00 | -0.02% | 4,046 |
| Jul 28, 2025 | 6.00 | 6.10 | 5.85 | 6.00 | 6.00 | 0.33% | 7,245 |
| Jul 25, 2025 | 5.98 | 6.15 | 5.95 | 5.98 | 5.98 | 0.61% | 5,153 |
| Jul 24, 2025 | 6.16 | 6.16 | 5.91 | 5.94 | 5.94 | -3.33% | 2,855 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 0.80% | 6,898 |
| Jul 22, 2025 | 6.10 | 6.15 | 5.95 | 6.10 | 6.10 | 5.28% | 12,286 |
| Jul 21, 2025 | 6.00 | 6.10 | 5.77 | 5.79 | 5.79 | 2.73% | 15,943 |
| Jul 18, 2025 | 5.60 | 5.80 | 5.58 | 5.64 | 5.64 | 0.62% | 9,530 |
| Jul 17, 2025 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | -0.69% | 10,832 |
| Jul 16, 2025 | 5.80 | 5.80 | 5.59 | 5.64 | 5.64 | -3.41% | 14,669 |
| Jul 15, 2025 | 5.81 | 6.07 | 5.80 | 5.84 | 5.84 | 0.72% | 16,181 |
| Jul 14, 2025 | 6.50 | 6.50 | 5.50 | 5.80 | 5.80 | -9.54% | 16,735 |
| Jul 11, 2025 | 6.20 | 6.55 | 6.20 | 6.41 | 6.41 | 3.45% | 6,722 |
| Jul 10, 2025 | 6.20 | 6.20 | 6.02 | 6.20 | 6.20 | 0.58% | 9,230 |
| Jul 9, 2025 | 6.10 | 6.20 | 6.10 | 6.16 | 6.16 | 1.03% | 1,805 |
| Jul 8, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -0.07% | 5,219 |
| Jul 7, 2025 | 6.30 | 6.70 | 6.10 | 6.10 | 6.10 | 0.05% | 4,773 |
| Jul 3, 2025 | 5.71 | 6.50 | 5.70 | 6.10 | 6.10 | 3.23% | 6,375 |
| Jul 2, 2025 | 6.20 | 6.20 | 5.91 | 5.91 | 5.91 | -1.66% | 1,993 |
| Jul 1, 2025 | 6.00 | 6.32 | 5.96 | 6.01 | 6.01 | 0.15% | 14,264 |
| Jun 30, 2025 | 6.45 | 6.67 | 5.93 | 6.00 | 6.00 | -3.98% | 8,029 |
| Jun 27, 2025 | 6.90 | 6.90 | 6.00 | 6.25 | 6.25 | -8.09% | 16,825 |
| Jun 26, 2025 | 6.07 | 6.90 | 5.71 | 6.80 | 6.80 | 14.79% | 38,782 |