Orion Energy Systems, Inc. (OESX)

Orion Energy Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.66	0.66	0.61	0.63	0.63	-1.17%	52,412
Aug 13, 2025	0.68	0.68	0.64	0.64	0.64	-4.91%	45,413
Aug 12, 2025	0.68	0.68	0.65	0.67	0.67	-2.24%	44,153
Aug 11, 2025	0.71	0.76	0.68	0.69	0.69	1.59%	174,721
Aug 8, 2025	0.63	0.71	0.63	0.68	0.68	3.73%	218,502
Aug 7, 2025	0.67	0.69	0.63	0.65	0.65	-5.25%	299,118
Aug 6, 2025	0.62	0.78	0.60	0.69	0.69	21.03%	1,986,373
Aug 5, 2025	0.58	0.59	0.57	0.57	0.57	-2.08%	263,499
Aug 4, 2025	0.58	0.60	0.57	0.58	0.58	-1.29%	88,266
Aug 1, 2025	0.60	0.60	0.58	0.59	0.59	-1.19%	38,121
Jul 31, 2025	0.60	0.60	0.58	0.60	0.60	-2.15%	45,126
Jul 30, 2025	0.61	0.63	0.59	0.61	0.61	1.68%	323,769
Jul 29, 2025	0.59	0.60	0.58	0.60	0.60	-0.02%	40,467
Jul 28, 2025	0.60	0.61	0.59	0.60	0.60	0.33%	72,456
Jul 25, 2025	0.60	0.62	0.60	0.60	0.60	0.61%	51,532
Jul 24, 2025	0.62	0.62	0.59	0.59	0.59	-3.33%	28,555
Jul 23, 2025	0.61	0.62	0.61	0.61	0.61	0.80%	68,980
Jul 22, 2025	0.61	0.62	0.60	0.61	0.61	5.28%	122,864
Jul 21, 2025	0.60	0.61	0.58	0.58	0.58	2.73%	159,433
Jul 18, 2025	0.56	0.58	0.56	0.56	0.56	0.62%	95,309
Jul 17, 2025	0.57	0.58	0.56	0.56	0.56	-0.69%	108,325
Jul 16, 2025	0.58	0.58	0.56	0.56	0.56	-3.41%	146,699
Jul 15, 2025	0.58	0.61	0.58	0.58	0.58	0.72%	161,817
Jul 14, 2025	0.65	0.65	0.55	0.58	0.58	-9.54%	167,359
Jul 11, 2025	0.62	0.66	0.62	0.64	0.64	3.45%	67,224
Jul 10, 2025	0.62	0.62	0.60	0.62	0.62	0.58%	92,300
Jul 9, 2025	0.61	0.62	0.61	0.62	0.62	1.03%	18,058
Jul 8, 2025	0.63	0.63	0.61	0.61	0.61	-0.07%	52,199
Jul 7, 2025	0.63	0.67	0.61	0.61	0.61	0.05%	47,736
Jul 3, 2025	0.57	0.65	0.57	0.61	0.61	3.23%	63,757
Jul 2, 2025	0.62	0.62	0.59	0.59	0.59	-1.66%	19,932
Jul 1, 2025	0.60	0.63	0.60	0.60	0.60	0.15%	142,646
Jun 30, 2025	0.65	0.67	0.59	0.60	0.60	-3.98%	80,293
Jun 27, 2025	0.69	0.69	0.60	0.63	0.63	-8.09%	168,250
Jun 26, 2025	0.61	0.69	0.57	0.68	0.68	14.79%	387,820
Jun 25, 2025	0.60	0.60	0.59	0.59	0.59	0.08%	137,424
Jun 24, 2025	0.58	0.59	0.58	0.59	0.59	0.85%	83,890
Jun 23, 2025	0.59	0.61	0.58	0.59	0.59	-0.20%	124,949
Jun 20, 2025	0.58	0.59	0.58	0.59	0.59	3.48%	133,027
Jun 18, 2025	0.56	0.57	0.56	0.57	0.57	2.36%	78,601
Jun 17, 2025	0.57	0.57	0.56	0.56	0.56	-2.43%	77,102
Jun 16, 2025	0.58	0.58	0.57	0.57	0.57	-1.64%	86,068
Jun 13, 2025	0.59	0.59	0.58	0.58	0.58	-2.36%	71,310
Jun 12, 2025	0.62	0.62	0.59	0.59	0.59	-2.32%	67,313
Jun 11, 2025	0.60	0.63	0.59	0.61	0.61	1.93%	149,334
Jun 10, 2025	0.57	0.60	0.57	0.60	0.60	4.39%	190,161
Jun 9, 2025	0.58	0.59	0.57	0.57	0.57	-2.31%	86,774
Jun 6, 2025	0.60	0.61	0.58	0.58	0.58	-1.11%	117,062
Jun 5, 2025	0.61	0.61	0.59	0.59	0.59	-2.58%	101,029
Jun 4, 2025	0.68	0.68	0.60	0.61	0.61	-10.57%	452,037

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.