Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
0.869
+0.009 (1.05%)
Nov 20, 2024, 4:00 PM EST - Market closed
Orion Energy Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 1.05% | 270,135 |
Nov 19, 2024 | 0.93 | 0.94 | 0.85 | 0.86 | 0.86 | 1.05% | 31,040 |
Nov 18, 2024 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -0.57% | 79,073 |
Nov 15, 2024 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -3.82% | 15,505 |
Nov 14, 2024 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 1.82% | 32,747 |
Nov 13, 2024 | 0.95 | 0.96 | 0.87 | 0.87 | 0.87 | -7.88% | 176,992 |
Nov 12, 2024 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -2.43% | 119,778 |
Nov 11, 2024 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -2.52% | 28,834 |
Nov 8, 2024 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.80% | 29,854 |
Nov 7, 2024 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.97% | 65,544 |
Nov 6, 2024 | 1.00 | 1.04 | 0.97 | 1.01 | 1.01 | 2.02% | 126,782 |
Nov 5, 2024 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 16,179 |
Nov 4, 2024 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 2.05% | 29,637 |
Nov 1, 2024 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.70% | 28,379 |
Oct 31, 2024 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 3.81% | 34,674 |
Oct 30, 2024 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -1.01% | 104,185 |
Oct 29, 2024 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | -1.00% | 126,146 |
Oct 28, 2024 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 26,903 |
Oct 25, 2024 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | - | 48,702 |
Oct 24, 2024 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 10,572 |
Oct 23, 2024 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 0.96% | 39,287 |
Oct 22, 2024 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.72% | 104,726 |
Oct 21, 2024 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.68% | 22,290 |
Oct 18, 2024 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 3.41% | 65,938 |
Oct 17, 2024 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | - | 41,198 |
Oct 16, 2024 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 2.69% | 90,795 |
Oct 15, 2024 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.78% | 10,118 |
Oct 14, 2024 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 2.02% | 30,969 |
Oct 11, 2024 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.82% | 28,094 |
Oct 10, 2024 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.07% | 38,477 |
Oct 9, 2024 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 0.79% | 56,589 |
Oct 8, 2024 | 0.85 | 0.90 | 0.85 | 0.86 | 0.86 | 0.09% | 38,212 |
Oct 7, 2024 | 0.87 | 0.92 | 0.85 | 0.86 | 0.86 | 0.63% | 605,502 |
Oct 4, 2024 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 33,974 |
Oct 3, 2024 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | - | 33,164 |
Oct 2, 2024 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -0.88% | 15,268 |
Oct 1, 2024 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.51% | 2,754 |
Sep 30, 2024 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 1.44% | 42,817 |
Sep 27, 2024 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.62% | 28,700 |
Sep 26, 2024 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.88% | 36,000 |
Sep 25, 2024 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.02% | 17,184 |
Sep 24, 2024 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 1.24% | 21,243 |
Sep 23, 2024 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -1.24% | 31,853 |
Sep 20, 2024 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.98% | 53,954 |
Sep 19, 2024 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | 0.25% | 75,144 |
Sep 18, 2024 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.12% | 57,256 |
Sep 17, 2024 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -2.07% | 12,662 |
Sep 16, 2024 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 3.32% | 11,968 |
Sep 13, 2024 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -3.31% | 9,403 |
Sep 12, 2024 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 1.15% | 15,960 |
Sep 11, 2024 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 0.02% | 8,693 |
Sep 10, 2024 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -1.06% | 8,576 |
Sep 9, 2024 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.83% | 30,226 |
Sep 6, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 16,598 |
Sep 5, 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 10,092 |
Sep 4, 2024 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 2.36% | 39,762 |
Sep 3, 2024 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 36,153 |
Aug 30, 2024 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | -0.56% | 23,145 |
Aug 29, 2024 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 1.73% | 20,426 |
Aug 28, 2024 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 66,627 |
Aug 27, 2024 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -0.49% | 7,566 |
Aug 26, 2024 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | 0.38% | 31,002 |
Aug 23, 2024 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | -2.13% | 77,980 |
Aug 22, 2024 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -0.60% | 26,238 |
Aug 21, 2024 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.72% | 10,238 |
Aug 20, 2024 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | -1.03% | 27,372 |
Aug 19, 2024 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 5.68% | 14,214 |
Aug 16, 2024 | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -3.87% | 81,279 |
Aug 15, 2024 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -1.57% | 22,030 |
Aug 14, 2024 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -5.55% | 67,924 |
Aug 13, 2024 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 1.53% | 17,714 |
Aug 12, 2024 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | -1.04% | 47,977 |
Aug 9, 2024 | 0.97 | 1.02 | 0.95 | 0.98 | 0.98 | -2.00% | 42,223 |
Aug 8, 2024 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.49% | 10,653 |
Aug 7, 2024 | 1.09 | 1.09 | 0.96 | 0.98 | 0.98 | -7.95% | 117,530 |
Aug 6, 2024 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 48,611 |
Aug 5, 2024 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 40,936 |
Aug 2, 2024 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 16,705 |
Aug 1, 2024 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 34,044 |
Jul 31, 2024 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.85% | 47,585 |
Jul 30, 2024 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 14,718 |
Jul 29, 2024 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 41,762 |
Jul 26, 2024 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 27,252 |
Jul 25, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 28,419 |
Jul 24, 2024 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.45% | 31,061 |
Jul 23, 2024 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.45% | 16,777 |
Jul 22, 2024 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.49% | 40,446 |
Jul 19, 2024 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 12,181 |
Jul 18, 2024 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 26,895 |
Jul 17, 2024 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 61,235 |
Jul 16, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 84,171 |
Jul 15, 2024 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 61,383 |
Jul 12, 2024 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 71,624 |
Jul 11, 2024 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 4.95% | 192,403 |
Jul 10, 2024 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 41,889 |
Jul 9, 2024 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.49% | 82,591 |
Jul 8, 2024 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -4.21% | 57,787 |
Jul 5, 2024 | 0.97 | 1.10 | 0.97 | 1.07 | 1.07 | 6.47% | 141,508 |
Jul 3, 2024 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | -0.50% | 80,040 |
Jul 2, 2024 | 1.03 | 1.07 | 0.99 | 1.01 | 1.01 | -2.88% | 101,295 |