Orion Energy Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.72	0.74	0.68	0.72	0.72	0.03%	55,114
Apr 23, 2025	0.78	0.81	0.72	0.72	0.72	-8.42%	989,738
Apr 22, 2025	0.77	0.80	0.74	0.79	0.79	3.62%	1,500,648
Apr 21, 2025	0.70	0.78	0.70	0.76	0.76	7.03%	1,933,827
Apr 17, 2025	0.71	0.79	0.70	0.71	0.71	0.23%	827,223
Apr 16, 2025	0.70	0.74	0.70	0.71	0.71	-1.60%	23,501
Apr 15, 2025	0.73	0.77	0.70	0.72	0.72	2.39%	285,278
Apr 14, 2025	0.75	0.75	0.70	0.70	0.70	-2.35%	28,924
Apr 11, 2025	0.70	0.76	0.70	0.72	0.72	1.42%	149,274
Apr 10, 2025	0.66	0.80	0.65	0.71	0.71	4.95%	1,180,222
Apr 9, 2025	0.70	0.71	0.65	0.68	0.68	-0.66%	53,472
Apr 8, 2025	0.73	0.73	0.68	0.68	0.68	-1.30%	37,198
Apr 7, 2025	0.69	0.72	0.69	0.69	0.69	-2.27%	29,343
Apr 4, 2025	0.74	0.74	0.70	0.71	0.71	-4.01%	54,155
Apr 3, 2025	0.72	0.76	0.72	0.74	0.74	-0.61%	38,074
Apr 2, 2025	0.75	0.76	0.73	0.74	0.74	1.37%	20,232
Apr 1, 2025	0.72	0.77	0.72	0.73	0.73	1.23%	22,998
Mar 31, 2025	0.75	0.77	0.72	0.72	0.72	-4.60%	16,963
Mar 28, 2025	0.73	0.77	0.72	0.76	0.76	-0.53%	47,503
Mar 27, 2025	0.72	0.78	0.72	0.76	0.76	1.46%	28,352
Mar 26, 2025	0.71	0.76	0.71	0.75	0.75	0.54%	53,873
Mar 25, 2025	0.76	0.79	0.72	0.75	0.75	-1.34%	60,010
Mar 24, 2025	0.79	0.80	0.74	0.76	0.76	-4.66%	90,201
Mar 21, 2025	0.75	0.79	0.74	0.79	0.79	5.08%	44,502
Mar 20, 2025	0.75	0.78	0.73	0.75	0.75	3.25%	43,691
Mar 19, 2025	0.74	0.74	0.72	0.73	0.73	-0.04%	23,960
Mar 18, 2025	0.75	0.77	0.73	0.73	0.73	-1.31%	35,301
Mar 17, 2025	0.79	0.79	0.74	0.74	0.74	-1.35%	17,009
Mar 14, 2025	0.75	0.80	0.75	0.75	0.75	0.01%	39,106
Mar 13, 2025	0.75	0.80	0.75	0.75	0.75	-2.67%	23,522
Mar 12, 2025	0.78	0.80	0.75	0.77	0.77	2.73%	27,945
Mar 11, 2025	0.79	0.80	0.74	0.75	0.75	-2.58%	41,603
Mar 10, 2025	0.82	0.82	0.76	0.77	0.77	-4.13%	39,535
Mar 7, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	23,441
Mar 6, 2025	0.80	0.82	0.74	0.79	0.79	-2.21%	128,504
Mar 5, 2025	0.82	0.84	0.78	0.81	0.81	-0.07%	41,392
Mar 4, 2025	0.80	0.83	0.79	0.81	0.81	-2.24%	89,828
Mar 3, 2025	0.91	0.91	0.83	0.83	0.83	-7.76%	66,557
Feb 28, 2025	0.90	0.94	0.88	0.90	0.90	-3.23%	25,397
Feb 27, 2025	0.90	0.95	0.89	0.93	0.93	2.76%	115,481
Feb 26, 2025	0.87	0.91	0.85	0.91	0.91	3.99%	49,955
Feb 25, 2025	0.88	0.89	0.85	0.87	0.87	-2.24%	46,853
Feb 24, 2025	0.93	0.93	0.88	0.89	0.89	-1.21%	23,684
Feb 21, 2025	0.90	0.93	0.89	0.90	0.90	1.13%	114,645
Feb 20, 2025	0.88	0.97	0.85	0.89	0.89	5.82%	359,504
Feb 19, 2025	0.83	0.85	0.80	0.84	0.84	1.45%	63,054
Feb 18, 2025	0.82	0.85	0.82	0.83	0.83	-	58,571
Feb 14, 2025	0.80	0.83	0.79	0.83	0.83	2.49%	45,981
Feb 13, 2025	0.82	0.82	0.79	0.81	0.81	1.86%	25,669
Feb 12, 2025	0.82	0.83	0.79	0.80	0.80	-1.85%	29,578