Orion Energy Systems, Inc. (OESX)

Orion Energy Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.68	0.70	0.63	0.67	0.67	-1.48%	256,269
May 29, 2025	0.70	0.70	0.68	0.68	0.68	-1.30%	16,865
May 28, 2025	0.70	0.71	0.69	0.69	0.69	-0.04%	8,697
May 27, 2025	0.69	0.72	0.68	0.69	0.69	-0.68%	24,792
May 23, 2025	0.72	0.72	0.67	0.70	0.70	0.13%	13,961
May 22, 2025	0.68	0.72	0.68	0.69	0.69	1.18%	39,681
May 21, 2025	0.74	0.74	0.68	0.69	0.69	-5.31%	52,721
May 20, 2025	0.69	0.75	0.69	0.72	0.72	2.43%	41,153
May 19, 2025	0.71	0.79	0.70	0.71	0.71	-4.29%	17,453
May 16, 2025	0.71	0.81	0.71	0.74	0.74	-0.14%	38,920
May 15, 2025	0.72	0.74	0.69	0.74	0.74	7.12%	17,382
May 14, 2025	0.72	0.72	0.69	0.69	0.69	-3.79%	30,660
May 13, 2025	0.68	0.72	0.68	0.72	0.72	5.08%	51,043
May 12, 2025	0.70	0.73	0.68	0.68	0.68	1.30%	39,389
May 9, 2025	0.72	0.73	0.67	0.67	0.67	-5.52%	64,440
May 8, 2025	0.70	0.73	0.70	0.71	0.71	1.26%	16,498
May 7, 2025	0.74	0.75	0.69	0.71	0.71	-0.70%	61,272
May 6, 2025	0.74	0.74	0.70	0.71	0.71	-0.14%	47,509
May 5, 2025	0.80	0.80	0.71	0.71	0.71	-6.44%	86,820
May 2, 2025	0.75	0.78	0.74	0.76	0.76	4.64%	23,019
May 1, 2025	0.77	0.81	0.72	0.73	0.73	-6.90%	26,115
Apr 30, 2025	0.77	0.80	0.75	0.78	0.78	4.00%	21,473
Apr 29, 2025	0.73	0.81	0.73	0.75	0.75	4.17%	13,396
Apr 28, 2025	0.71	0.73	0.71	0.72	0.72	-1.36%	25,630
Apr 25, 2025	0.71	0.74	0.71	0.73	0.73	1.18%	36,631
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

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.