Orion Energy Systems, Inc. (OESX)

Orion Energy Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.82	0.83	0.75	0.81	0.81	-2.41%	169,028
Feb 10, 2025	0.83	0.85	0.82	0.83	0.83	3.76%	87,289
Feb 7, 2025	0.81	0.83	0.79	0.80	0.80	-1.79%	29,089
Feb 6, 2025	0.81	0.83	0.79	0.81	0.81	0.68%	28,922
Feb 5, 2025	0.81	0.83	0.79	0.81	0.81	0.01%	25,383
Feb 4, 2025	0.81	0.81	0.78	0.81	0.81	-0.11%	33,776
Feb 3, 2025	0.80	0.81	0.80	0.81	0.81	2.51%	21,574
Jan 31, 2025	0.81	0.82	0.78	0.79	0.79	-0.13%	15,621
Jan 30, 2025	0.80	0.81	0.78	0.79	0.79	0.51%	41,396
Jan 29, 2025	0.80	0.83	0.78	0.79	0.79	-1.77%	25,901
Jan 28, 2025	0.82	0.83	0.80	0.80	0.80	0.07%	41,339
Jan 27, 2025	0.77	0.81	0.77	0.80	0.80	0.07%	30,648
Jan 24, 2025	0.81	0.82	0.78	0.80	0.80	-0.45%	46,906
Jan 23, 2025	0.82	0.82	0.78	0.80	0.80	2.89%	70,062
Jan 22, 2025	0.81	0.82	0.77	0.78	0.78	-4.52%	116,044
Jan 21, 2025	0.84	0.85	0.82	0.82	0.82	-2.51%	60,088
Jan 17, 2025	0.83	0.84	0.82	0.84	0.84	-0.01%	26,220
Jan 16, 2025	0.83	0.87	0.83	0.84	0.84	0.26%	64,471

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.