Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
16.91
+2.17 (14.72%)
At close: Dec 17, 2025, 4:00 PM EST
16.90
-0.01 (-0.06%)
After-hours: Dec 17, 2025, 7:59 PM EST
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 14.74 | 17.00 | 14.44 | 16.91 | 16.91 | 14.72% | 84,452 |
| Dec 16, 2025 | 14.91 | 15.49 | 14.30 | 14.74 | 14.74 | -3.66% | 106,903 |
| Dec 15, 2025 | 17.22 | 17.38 | 15.15 | 15.30 | 15.30 | -13.46% | 162,629 |
| Dec 12, 2025 | 17.36 | 17.93 | 16.46 | 17.68 | 17.68 | 0.45% | 75,199 |
| Dec 11, 2025 | 18.27 | 18.27 | 16.78 | 17.60 | 17.60 | -4.66% | 61,243 |
| Dec 10, 2025 | 17.63 | 18.60 | 17.29 | 18.46 | 18.46 | 4.71% | 97,875 |
| Dec 9, 2025 | 18.00 | 18.18 | 17.40 | 17.63 | 17.63 | -3.03% | 48,867 |
| Dec 8, 2025 | 16.65 | 18.50 | 16.52 | 18.18 | 18.18 | 10.72% | 99,879 |
| Dec 5, 2025 | 18.00 | 18.40 | 16.19 | 16.42 | 16.42 | -8.22% | 78,931 |
| Dec 4, 2025 | 17.00 | 18.18 | 17.00 | 17.89 | 17.89 | 6.74% | 187,418 |
| Dec 3, 2025 | 16.48 | 17.01 | 16.11 | 16.76 | 16.76 | 3.08% | 65,250 |
| Dec 2, 2025 | 16.50 | 16.75 | 16.00 | 16.26 | 16.26 | -1.33% | 29,419 |
| Dec 1, 2025 | 15.63 | 16.56 | 15.01 | 16.48 | 16.48 | 3.84% | 74,944 |
| Nov 28, 2025 | 15.67 | 16.00 | 15.30 | 15.87 | 15.87 | 2.32% | 28,110 |
| Nov 26, 2025 | 14.24 | 15.83 | 14.21 | 15.51 | 15.51 | 9.92% | 40,833 |
| 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% | 57,738 |
| 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 |