Skip to main content
Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
0.977
-0.013 (-1.31%)
Nov 5, 2024, 1:18 PM EST - Market open

Orion Energy Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.981.000.960.990.992.05%29,637
Nov 1, 20241.001.000.960.970.97-2.70%28,379
Oct 31, 20240.981.000.941.001.003.81%34,674
Oct 30, 20240.980.980.930.960.96-1.01%104,185
Oct 29, 20240.970.980.920.970.97-1.00%126,146
Oct 28, 20240.980.990.970.980.98-26,903
Oct 25, 20240.991.000.960.980.98-48,702
Oct 24, 20240.990.990.970.980.98-10,572
Oct 23, 20240.960.990.960.980.980.96%39,287
Oct 22, 20240.950.980.940.970.972.72%104,726
Oct 21, 20240.930.950.920.950.952.68%22,290
Oct 18, 20240.870.930.870.920.923.40%65,938
Oct 17, 20240.890.890.870.890.89-41,198
Oct 16, 20240.870.890.860.890.892.69%90,795
Oct 15, 20240.860.870.860.870.870.78%10,118
Oct 14, 20240.850.870.840.860.862.02%30,969
Oct 11, 20240.860.860.840.840.84-0.82%28,094
Oct 10, 20240.870.870.850.850.85-2.07%38,477
Oct 9, 20240.850.880.840.870.870.79%56,589
Oct 8, 20240.850.900.850.860.860.09%38,212
Oct 7, 20240.870.920.850.860.860.63%605,502
Oct 4, 20240.850.860.840.860.861.18%33,974
Oct 3, 20240.840.860.840.850.85-33,164
Oct 2, 20240.840.860.840.850.85-0.88%15,268
Oct 1, 20240.850.860.850.850.85-0.51%2,754
Sep 30, 20240.860.870.840.860.861.44%42,817
Sep 27, 20240.840.850.840.840.84-0.62%28,700
Sep 26, 20240.850.870.840.850.850.88%36,000
Sep 25, 20240.870.870.840.840.84-3.02%17,184
Sep 24, 20240.840.870.840.870.871.24%21,243
Sep 23, 20240.860.870.840.860.86-1.24%31,853
Sep 20, 20240.860.870.840.870.871.98%53,954
Sep 19, 20240.880.880.840.850.850.25%75,144
Sep 18, 20240.870.870.850.850.85-0.12%57,256
Sep 17, 20240.880.880.840.850.85-2.07%12,662
Sep 16, 20240.870.880.840.870.873.32%11,968
Sep 13, 20240.850.870.840.840.84-3.31%9,403
Sep 12, 20240.870.870.840.870.871.15%15,960
Sep 11, 20240.850.880.840.860.860.02%8,693
Sep 10, 20240.850.880.850.860.86-1.06%8,576
Sep 9, 20240.850.880.850.870.872.83%30,226
Sep 6, 20240.850.850.850.850.85-0.58%16,598
Sep 5, 20240.880.880.850.850.85-2.31%10,092
Sep 4, 20240.860.900.860.870.872.36%39,762
Sep 3, 20240.860.880.850.850.85-2.30%36,153
Aug 30, 20240.890.900.860.870.87-0.56%23,145
Aug 29, 20240.880.890.860.870.871.73%20,426
Aug 28, 20240.870.890.860.860.86-1.15%66,627
Aug 27, 20240.890.900.870.870.87-0.49%7,566
Aug 26, 20240.870.900.870.870.870.38%31,002
Aug 23, 20240.900.920.870.870.87-2.13%77,980
Aug 22, 20240.890.920.890.890.89-0.60%26,238
Aug 21, 20240.930.930.890.900.90-2.72%10,238
Aug 20, 20240.890.940.890.920.92-1.03%27,372
Aug 19, 20240.910.950.910.930.935.68%14,214
Aug 16, 20240.930.940.860.880.88-3.87%81,279
Aug 15, 20240.960.960.910.920.92-1.57%22,030
Aug 14, 20240.951.000.900.930.93-5.55%67,924
Aug 13, 20240.950.990.940.980.981.53%17,714
Aug 12, 20240.980.990.940.970.97-1.04%47,977
Aug 9, 20240.971.020.950.980.98-2.00%42,223
Aug 8, 20240.981.020.981.001.002.49%10,653
Aug 7, 20241.091.090.960.980.98-7.95%117,530
Aug 6, 20241.051.081.031.061.061.92%48,611
Aug 5, 20241.031.071.021.041.04-1.89%40,936
Aug 2, 20241.091.091.051.061.06-2.75%16,705
Aug 1, 20241.081.101.051.091.090.93%34,044
Jul 31, 20241.031.091.031.081.084.85%47,585
Jul 30, 20241.031.051.031.031.030.98%14,718
Jul 29, 20241.061.061.021.021.02-4.67%41,762
Jul 26, 20241.041.081.031.071.073.88%27,252
Jul 25, 20241.021.061.021.031.03-1.44%28,419
Jul 24, 20241.021.051.011.051.052.45%31,061
Jul 23, 20241.031.041.011.021.02-1.45%16,777
Jul 22, 20241.031.041.011.041.040.49%40,446
Jul 19, 20241.021.041.011.031.03-12,181
Jul 18, 20241.051.061.011.031.030.98%26,895
Jul 17, 20241.051.071.021.021.02-2.86%61,235
Jul 16, 20241.051.071.041.051.05-84,171
Jul 15, 20241.041.091.041.051.05-1.87%61,383
Jul 12, 20241.091.101.031.071.070.94%71,624
Jul 11, 20241.001.081.001.061.064.95%192,403
Jul 10, 20240.991.040.991.011.01-0.98%41,889
Jul 9, 20241.011.041.001.021.02-0.49%82,591
Jul 8, 20241.091.091.001.031.03-4.21%57,787
Jul 5, 20240.971.100.971.071.076.47%141,508
Jul 3, 20241.021.040.981.011.01-0.50%80,040
Jul 2, 20241.031.070.991.011.01-2.88%101,295
Jul 1, 20241.111.121.031.041.04-6.31%165,003
Jun 28, 20241.201.241.111.111.11-9.76%183,043
Jun 27, 20241.211.261.191.231.232.50%69,853
Jun 26, 20241.291.291.181.201.20-2.44%81,173
Jun 25, 20241.251.401.231.231.233.36%203,782
Jun 24, 20241.481.501.171.191.19-22.22%251,093
Jun 21, 20241.421.531.351.531.533.38%142,938
Jun 20, 20241.181.491.181.481.4825.42%448,988
Jun 18, 20241.111.201.091.181.188.26%164,139
Jun 17, 20241.161.171.051.091.09-5.13%60,406
Jun 14, 20241.171.181.131.151.15-0.09%99,335
Jun 13, 20241.041.171.041.151.158.49%108,541