Skip to main content
logo
Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
18.36
+1.09 (6.31%)
At close: Jan 29, 2026, 4:00 PM EST
16.91
-1.45 (-7.90%)
After-hours: Jan 29, 2026, 7:53 PM EST

Orion Energy Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202617.2718.6417.2718.3618.366.31%68,591
Jan 28, 202617.1517.9917.0117.2717.270.99%49,695
Jan 27, 202616.2417.8615.9017.1017.104.52%63,233
Jan 26, 202617.1217.1215.5716.3616.36-3.48%36,338
Jan 23, 202617.1017.3516.7716.9516.95-1.74%22,586
Jan 22, 202617.5517.9816.6817.2517.25-1.60%33,258
Jan 21, 202618.3618.6417.1517.5317.53-3.36%82,017
Jan 20, 202616.9918.5016.3018.1418.148.82%90,796
Jan 16, 202617.5517.5516.5316.6716.67-3.42%43,719
Jan 15, 202617.5318.0216.9717.2617.26-0.46%47,027
Jan 14, 202617.0317.6016.5017.3417.344.08%75,543
Jan 13, 202614.8017.3214.8016.6616.6614.82%68,230
Jan 12, 202616.9516.9514.0014.5114.51-14.65%82,589
Jan 9, 202616.6717.0016.0817.0017.004.74%45,147
Jan 8, 202616.7817.2016.1816.2316.23-3.13%29,636
Jan 7, 202618.1018.6316.4716.7616.76-6.40%68,073
Jan 6, 202617.3718.1216.6017.9017.904.62%66,392
Jan 5, 202615.0217.4914.9317.1117.1114.60%56,417
Jan 2, 202615.4316.0414.6914.9314.93-2.93%41,008
Dec 31, 202515.0115.3814.7115.3815.382.53%19,710
Dec 30, 202515.2915.6514.7515.0015.00-2.15%54,062
Dec 29, 202515.7115.8015.0015.3315.33-3.04%56,201
Dec 26, 202516.0616.0615.0215.8115.81-1.13%39,408
Dec 24, 202515.6416.8015.0215.9915.993.23%43,847
Dec 23, 202515.7715.8315.1315.4915.49-1.62%25,104
Dec 22, 202515.5816.2915.3515.7515.75-2.45%39,485
Dec 19, 202516.6416.6415.1716.1416.14-3.58%99,322
Dec 18, 202516.4217.1516.2816.7416.74-1.01%36,909
Dec 17, 202514.7417.0014.4416.9116.9114.72%84,456
Dec 16, 202514.9115.4914.3014.7414.74-3.66%106,903
Dec 15, 202517.2217.3815.1515.3015.30-13.46%162,629
Dec 12, 202517.3617.9316.4617.6817.680.45%75,199
Dec 11, 202518.2718.2716.7817.6017.60-4.66%61,243
Dec 10, 202517.6318.6017.2918.4618.464.71%97,875
Dec 9, 202518.0018.1817.4017.6317.63-3.03%48,867
Dec 8, 202516.6518.5016.5218.1818.1810.72%99,879
Dec 5, 202518.0018.4016.1916.4216.42-8.22%78,931
Dec 4, 202517.0018.1817.0017.8917.896.74%187,418
Dec 3, 202516.4817.0116.1116.7616.763.08%65,250
Dec 2, 202516.5016.7516.0016.2616.26-1.33%29,419
Dec 1, 202515.6316.5615.0116.4816.483.84%74,944
Nov 28, 202515.6716.0015.3015.8715.872.32%28,110
Nov 26, 202514.2415.8314.2115.5115.519.92%40,833
Nov 25, 202514.3315.4913.3914.1114.11-0.77%19,494
Nov 24, 202515.5916.0913.5414.2214.22-4.18%61,648
Nov 21, 202514.7515.0613.2814.8414.841.09%57,738
Nov 20, 202515.0015.6814.2814.6814.68-2.39%32,654
Nov 19, 202515.2515.8014.8915.0415.040.40%45,292
Nov 18, 202515.4515.9814.9714.9814.98-2.54%33,595
Nov 17, 202514.4915.7514.4915.3715.377.94%126,339