Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
8.23
+0.07 (0.86%)
Oct 2, 2025, 4:00 PM EDT - Market closed
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.00 | 8.24 | 7.90 | 8.23 | 8.23 | 0.86% | 6,442 |
| Oct 1, 2025 | 8.49 | 8.65 | 8.14 | 8.16 | 8.16 | -6.85% | 11,383 |
| Sep 30, 2025 | 8.83 | 8.83 | 8.42 | 8.76 | 8.76 | -1.57% | 2,829 |
| Sep 29, 2025 | 8.60 | 8.90 | 8.03 | 8.90 | 8.90 | 2.30% | 5,974 |
| Sep 26, 2025 | 8.60 | 8.73 | 8.46 | 8.70 | 8.70 | -0.68% | 2,824 |
| Sep 25, 2025 | 8.36 | 8.80 | 8.36 | 8.76 | 8.76 | -0.68% | 4,806 |
| Sep 24, 2025 | 8.69 | 8.93 | 8.31 | 8.82 | 8.82 | 0.23% | 8,293 |
| Sep 23, 2025 | 8.58 | 9.13 | 8.57 | 8.80 | 8.80 | 2.56% | 13,698 |
| Sep 22, 2025 | 8.90 | 8.90 | 7.85 | 8.58 | 8.58 | -6.64% | 46,539 |
| Sep 19, 2025 | 9.05 | 9.23 | 8.75 | 9.19 | 9.19 | -0.37% | 17,566 |
| Sep 18, 2025 | 9.60 | 9.70 | 8.46 | 9.22 | 9.22 | 0.92% | 26,537 |
| Sep 17, 2025 | 10.00 | 10.00 | 9.12 | 9.14 | 9.14 | -7.02% | 17,709 |
| Sep 16, 2025 | 9.50 | 10.00 | 9.45 | 9.83 | 9.83 | 4.13% | 34,631 |
| Sep 15, 2025 | 9.00 | 9.44 | 8.96 | 9.44 | 9.44 | 5.95% | 17,101 |
| Sep 12, 2025 | 8.98 | 9.01 | 8.76 | 8.91 | 8.91 | 0.79% | 8,662 |
| Sep 11, 2025 | 8.75 | 9.09 | 8.54 | 8.84 | 8.84 | 0.86% | 13,618 |
| Sep 10, 2025 | 8.01 | 8.85 | 8.01 | 8.77 | 8.77 | 10.81% | 23,012 |
| Sep 9, 2025 | 7.29 | 7.94 | 7.18 | 7.91 | 7.91 | 7.18% | 10,383 |
| Sep 8, 2025 | 7.26 | 7.46 | 7.26 | 7.38 | 7.38 | 1.65% | 10,546 |
| Sep 5, 2025 | 7.08 | 7.45 | 7.08 | 7.26 | 7.26 | -1.22% | 22,401 |
| Sep 4, 2025 | 7.10 | 7.39 | 7.10 | 7.35 | 7.35 | -0.61% | 9,176 |
| Sep 3, 2025 | 7.04 | 7.44 | 7.03 | 7.40 | 7.40 | 5.04% | 18,309 |
| Sep 2, 2025 | 7.08 | 7.50 | 7.04 | 7.04 | 7.04 | 1.59% | 17,323 |
| Aug 29, 2025 | 7.00 | 7.36 | 6.87 | 6.93 | 6.93 | 1.76% | 18,727 |
| Aug 28, 2025 | 6.93 | 7.32 | 6.79 | 6.81 | 6.81 | -1.73% | 15,948 |
| Aug 27, 2025 | 7.19 | 7.45 | 6.78 | 6.93 | 6.93 | -5.20% | 12,722 |
| Aug 26, 2025 | 7.43 | 7.68 | 7.17 | 7.31 | 7.31 | -0.68% | 38,988 |
| Aug 25, 2025 | 6.21 | 7.49 | 6.21 | 7.36 | 7.36 | 18.52% | 80,664 |
| Aug 22, 2025 | 5.88 | 6.58 | 5.60 | 6.21 | 6.21 | 4.35% | 47,221 |
| Aug 21, 2025 | 6.02 | 6.23 | 5.80 | 5.95 | 5.95 | -1.08% | 25,955 |
| Aug 20, 2025 | 6.11 | 6.30 | 5.70 | 6.02 | 6.02 | -4.57% | 30,656 |
| Aug 19, 2025 | 6.26 | 6.42 | 6.11 | 6.30 | 6.31 | 1.64% | 17,547 |
| Aug 18, 2025 | 6.21 | 6.31 | 6.11 | 6.20 | 6.20 | 0.81% | 2,550 |
| Aug 15, 2025 | 6.11 | 6.33 | 6.10 | 6.15 | 6.15 | -2.81% | 3,347 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.06 | 6.33 | 6.33 | -1.17% | 5,251 |
| Aug 13, 2025 | 6.78 | 6.79 | 6.37 | 6.41 | 6.41 | -4.91% | 4,541 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.51 | 6.74 | 6.74 | -2.24% | 4,415 |
| Aug 11, 2025 | 7.10 | 7.56 | 6.80 | 6.89 | 6.89 | 1.59% | 17,472 |
| Aug 8, 2025 | 6.34 | 7.10 | 6.30 | 6.78 | 6.78 | 3.73% | 21,850 |
| Aug 7, 2025 | 6.70 | 6.86 | 6.25 | 6.54 | 6.54 | -5.25% | 29,911 |
| Aug 6, 2025 | 6.20 | 7.80 | 6.04 | 6.90 | 6.90 | 21.03% | 198,637 |
| Aug 5, 2025 | 5.80 | 5.94 | 5.69 | 5.70 | 5.70 | -2.08% | 26,349 |
| Aug 4, 2025 | 5.80 | 5.95 | 5.70 | 5.82 | 5.82 | -1.29% | 8,826 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.75 | 5.90 | 5.90 | -1.19% | 3,812 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.80 | 5.97 | 5.97 | -2.15% | 4,512 |
| Jul 30, 2025 | 6.10 | 6.35 | 5.90 | 6.10 | 6.10 | 1.68% | 32,376 |
| Jul 29, 2025 | 5.90 | 6.00 | 5.82 | 6.00 | 6.00 | -0.02% | 4,046 |
| Jul 28, 2025 | 6.00 | 6.10 | 5.85 | 6.00 | 6.00 | 0.33% | 7,245 |
| Jul 25, 2025 | 5.98 | 6.15 | 5.95 | 5.98 | 5.98 | 0.61% | 5,153 |
| Jul 24, 2025 | 6.16 | 6.16 | 5.91 | 5.94 | 5.94 | -3.33% | 2,855 |