Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
8.95
+0.02 (0.22%)
At close: Mar 31, 2026, 4:00 PM EDT
8.74
-0.21 (-2.35%)
After-hours: Mar 31, 2026, 4:10 PM EDT
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | - | 0.78% | 28,091 |
| Mar 30, 2026 | 9.25 | 9.75 | 8.84 | 8.93 | 8.93 | -3.15% | 33,496 |
| Mar 27, 2026 | 9.50 | 9.51 | 9.21 | 9.22 | 9.22 | -4.36% | 15,593 |
| Mar 26, 2026 | 9.73 | 10.24 | 9.60 | 9.64 | 9.64 | -2.63% | 10,386 |
| Mar 25, 2026 | 10.23 | 11.00 | 9.61 | 9.90 | 9.90 | -1.39% | 10,996 |
| Mar 24, 2026 | 9.58 | 10.76 | 9.48 | 10.04 | 10.04 | 5.13% | 137,487 |
| Mar 23, 2026 | 9.27 | 9.83 | 9.27 | 9.55 | 9.55 | 2.03% | 24,324 |
| Mar 20, 2026 | 9.23 | 9.42 | 9.02 | 9.36 | 9.36 | 0.97% | 38,241 |
| Mar 19, 2026 | 9.50 | 9.78 | 9.20 | 9.27 | 9.27 | -4.14% | 19,632 |
| Mar 18, 2026 | 9.65 | 9.85 | 9.32 | 9.67 | 9.67 | -0.97% | 39,396 |
| Mar 17, 2026 | 9.75 | 9.98 | 9.51 | 9.77 | 9.77 | 1.40% | 44,611 |
| Mar 16, 2026 | 9.88 | 10.02 | 9.51 | 9.63 | 9.63 | -0.62% | 20,845 |
| Mar 13, 2026 | 9.70 | 9.85 | 9.22 | 9.69 | 9.69 | -0.10% | 34,678 |
| Mar 12, 2026 | 9.89 | 10.01 | 9.56 | 9.70 | 9.70 | -2.46% | 13,849 |
| Mar 11, 2026 | 10.28 | 10.28 | 9.49 | 9.95 | 9.95 | -3.73% | 55,860 |
| Mar 10, 2026 | 10.40 | 10.79 | 10.33 | 10.33 | 10.33 | 1.27% | 8,648 |
| Mar 9, 2026 | 10.50 | 10.58 | 9.62 | 10.20 | 10.20 | -5.73% | 68,683 |
| Mar 6, 2026 | 10.83 | 11.04 | 10.35 | 10.82 | 10.82 | -2.17% | 31,595 |
| Mar 5, 2026 | 11.17 | 11.69 | 10.90 | 11.06 | 11.06 | -2.81% | 20,986 |
| Mar 4, 2026 | 11.06 | 12.18 | 11.05 | 11.38 | 11.38 | 5.18% | 49,418 |
| Mar 3, 2026 | 10.55 | 10.92 | 10.36 | 10.82 | 10.82 | -0.55% | 21,940 |
| Mar 2, 2026 | 10.99 | 11.60 | 10.88 | 10.88 | 10.88 | -2.16% | 48,897 |
| Feb 27, 2026 | 11.50 | 11.62 | 10.99 | 11.12 | 11.12 | -4.26% | 34,134 |
| Feb 26, 2026 | 11.87 | 12.16 | 11.25 | 11.62 | 11.62 | -2.48% | 49,519 |
| Feb 25, 2026 | 11.77 | 12.38 | 11.38 | 11.91 | 11.91 | 0.17% | 22,849 |
| Feb 24, 2026 | 11.35 | 11.89 | 11.35 | 11.89 | 11.89 | 4.76% | 20,068 |
| Feb 23, 2026 | 12.10 | 12.10 | 11.08 | 11.35 | 11.35 | -6.20% | 44,371 |
| Feb 20, 2026 | 11.91 | 12.40 | 11.73 | 12.10 | 12.10 | 1.94% | 23,184 |
| Feb 19, 2026 | 12.87 | 12.87 | 11.65 | 11.87 | 11.87 | -7.77% | 62,080 |
| Feb 18, 2026 | 12.94 | 13.01 | 12.50 | 12.87 | 12.87 | 0.23% | 26,530 |
| Feb 17, 2026 | 13.18 | 13.47 | 12.30 | 12.84 | 12.84 | -0.93% | 55,236 |
| Feb 13, 2026 | 12.92 | 13.50 | 12.82 | 12.96 | 12.96 | 0.39% | 33,408 |
| Feb 12, 2026 | 14.28 | 14.35 | 12.78 | 12.91 | 12.91 | -9.66% | 64,403 |
| Feb 11, 2026 | 14.38 | 14.47 | 14.03 | 14.29 | 14.29 | 2.07% | 44,710 |
| Feb 10, 2026 | 14.13 | 14.30 | 13.66 | 14.00 | 14.00 | -1.27% | 28,404 |
| Feb 9, 2026 | 14.00 | 14.19 | 13.43 | 14.18 | 14.18 | 1.29% | 68,553 |
| Feb 6, 2026 | 13.93 | 14.36 | 13.01 | 14.00 | 14.00 | 5.90% | 131,130 |
| Feb 5, 2026 | 14.11 | 14.33 | 13.11 | 13.22 | 13.22 | -4.82% | 118,080 |
| Feb 4, 2026 | 14.51 | 14.51 | 13.12 | 13.89 | 13.89 | -3.81% | 102,546 |
| Feb 3, 2026 | 15.12 | 15.16 | 14.43 | 14.44 | 14.44 | -3.22% | 83,927 |
| Feb 2, 2026 | 15.10 | 15.10 | 14.53 | 14.92 | 14.92 | -1.58% | 76,896 |
| Jan 30, 2026 | 15.50 | 15.98 | 14.52 | 15.16 | 15.16 | -17.43% | 210,907 |
| Jan 29, 2026 | 17.27 | 18.64 | 17.27 | 18.36 | 18.36 | 6.31% | 68,591 |
| Jan 28, 2026 | 17.15 | 17.99 | 17.01 | 17.27 | 17.27 | 0.99% | 49,695 |
| Jan 27, 2026 | 16.24 | 17.86 | 15.90 | 17.10 | 17.10 | 4.52% | 63,233 |
| Jan 26, 2026 | 17.12 | 17.12 | 15.57 | 16.36 | 16.36 | -3.48% | 36,338 |
| Jan 23, 2026 | 17.10 | 17.35 | 16.77 | 16.95 | 16.95 | -1.74% | 22,586 |
| Jan 22, 2026 | 17.55 | 17.98 | 16.68 | 17.25 | 17.25 | -1.60% | 33,258 |
| Jan 21, 2026 | 18.36 | 18.64 | 17.15 | 17.53 | 17.53 | -3.36% | 82,017 |
| Jan 20, 2026 | 16.99 | 18.50 | 16.30 | 18.14 | 18.14 | 8.82% | 90,796 |