Orion Energy Systems, Inc. (OESX)

NASDAQ: OESX · Real-Time Price · USD

0.901

+0.010 (1.13%)

At close: Feb 21, 2025, 4:00 PM

0.917

+0.016 (1.73%)

After-hours: Feb 21, 2025, 4:55 PM EST

Orion Energy Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.86	0.89	0.82	0.84	0.84	0.84%	83,129
Jan 14, 2025	0.82	0.87	0.81	0.83	0.83	1.78%	13,172
Jan 13, 2025	0.83	0.85	0.82	0.82	0.82	-3.09%	16,977
Jan 10, 2025	0.83	0.85	0.82	0.84	0.84	0.18%	25,425
Jan 8, 2025	0.87	0.87	0.82	0.84	0.84	1.20%	39,777
Jan 7, 2025	0.84	0.87	0.82	0.83	0.83	-1.19%	34,146
Jan 6, 2025	0.84	0.85	0.81	0.84	0.84	0.12%	31,382
Jan 3, 2025	0.85	0.87	0.81	0.84	0.84	-0.71%	331,502
Jan 2, 2025	0.80	0.85	0.80	0.85	0.85	5.61%	56,979
Dec 31, 2024	0.77	0.81	0.76	0.80	0.80	3.91%	80,195
Dec 30, 2024	0.78	0.78	0.76	0.77	0.77	-1.28%	145,608
Dec 27, 2024	0.79	0.80	0.77	0.78	0.78	-1.30%	174,048
Dec 26, 2024	0.78	0.79	0.78	0.79	0.79	0.04%	79,395
Dec 24, 2024	0.78	0.80	0.77	0.79	0.79	0.64%	70,069
Dec 23, 2024	0.85	0.85	0.77	0.79	0.79	-6.55%	344,080
Dec 20, 2024	0.81	0.84	0.80	0.84	0.84	3.69%	91,043
Dec 19, 2024	0.82	0.84	0.81	0.81	0.81	-1.15%	44,215
Dec 18, 2024	0.82	0.84	0.82	0.82	0.82	-0.63%	110,270
Dec 17, 2024	0.82	0.84	0.81	0.82	0.82	1.10%	21,510
Dec 16, 2024	0.85	0.86	0.82	0.82	0.82	-2.57%	62,196
Dec 13, 2024	0.84	0.86	0.83	0.84	0.84	0.87%	107,518
Dec 12, 2024	0.80	0.86	0.80	0.83	0.83	3.74%	227,247
Dec 11, 2024	0.84	0.84	0.80	0.80	0.80	-2.43%	74,076
Dec 10, 2024	0.83	0.84	0.82	0.82	0.82	-2.38%	47,551
Dec 9, 2024	0.85	0.85	0.82	0.84	0.84	-1.18%	82,709
Dec 6, 2024	0.84	0.85	0.81	0.85	0.85	1.31%	86,236
Dec 5, 2024	0.99	0.99	0.68	0.84	0.84	-2.44%	256,403
Dec 4, 2024	0.83	0.87	0.83	0.86	0.86	2.38%	35,424
Dec 3, 2024	0.84	0.87	0.81	0.84	0.84	0.36%	63,556
Dec 2, 2024	0.82	0.85	0.81	0.84	0.84	-0.36%	23,501
Nov 29, 2024	0.85	0.86	0.81	0.84	0.84	2.31%	18,516
Nov 27, 2024	0.82	0.86	0.81	0.82	0.82	-2.26%	36,888
Nov 26, 2024	0.82	0.85	0.81	0.84	0.84	3.28%	26,855
Nov 25, 2024	0.84	0.86	0.81	0.81	0.81	-0.84%	29,373
Nov 22, 2024	0.83	0.87	0.82	0.82	0.82	-1.98%	35,224
Nov 21, 2024	0.86	0.87	0.83	0.84	0.84	-3.71%	62,589
Nov 20, 2024	0.86	0.89	0.85	0.87	0.87	1.05%	270,135
Nov 19, 2024	0.93	0.94	0.85	0.86	0.86	1.05%	31,040
Nov 18, 2024	0.86	0.89	0.85	0.85	0.85	-0.57%	79,073
Nov 15, 2024	0.87	0.90	0.85	0.86	0.86	-3.82%	15,505
Nov 14, 2024	0.89	0.89	0.86	0.89	0.89	1.82%	32,747
Nov 13, 2024	0.95	0.96	0.87	0.87	0.87	-7.88%	176,992
Nov 12, 2024	0.98	0.99	0.94	0.95	0.95	-2.43%	119,778
Nov 11, 2024	0.97	0.99	0.96	0.97	0.97	-2.52%	28,834
Nov 8, 2024	0.98	1.01	0.98	1.00	1.00	1.80%	29,854
Nov 7, 2024	1.01	1.01	0.97	0.98	0.98	-2.97%	65,544
Nov 6, 2024	1.00	1.04	0.97	1.01	1.01	2.02%	126,782
Nov 5, 2024	0.97	1.00	0.97	0.99	0.99	-	16,179
Nov 4, 2024	0.98	1.00	0.96	0.99	0.99	2.05%	29,637
Nov 1, 2024	1.00	1.00	0.96	0.97	0.97	-2.70%	28,379
Oct 31, 2024	0.98	1.00	0.94	1.00	1.00	3.81%	34,674
Oct 30, 2024	0.98	0.98	0.93	0.96	0.96	-1.01%	104,185
Oct 29, 2024	0.97	0.98	0.92	0.97	0.97	-1.00%	126,146
Oct 28, 2024	0.98	0.99	0.97	0.98	0.98	-	26,903
Oct 25, 2024	0.99	1.00	0.96	0.98	0.98	-	48,702
Oct 24, 2024	0.99	0.99	0.97	0.98	0.98	-	10,572
Oct 23, 2024	0.96	0.99	0.96	0.98	0.98	0.96%	39,287
Oct 22, 2024	0.95	0.98	0.94	0.97	0.97	2.72%	104,726
Oct 21, 2024	0.93	0.95	0.92	0.95	0.95	2.68%	22,290
Oct 18, 2024	0.87	0.93	0.87	0.92	0.92	3.41%	65,938
Oct 17, 2024	0.89	0.89	0.87	0.89	0.89	-	41,198
Oct 16, 2024	0.87	0.89	0.86	0.89	0.89	2.69%	90,795
Oct 15, 2024	0.86	0.87	0.86	0.87	0.87	0.78%	10,118
Oct 14, 2024	0.85	0.87	0.84	0.86	0.86	2.02%	30,969
Oct 11, 2024	0.86	0.86	0.84	0.84	0.84	-0.82%	28,094
Oct 10, 2024	0.87	0.87	0.85	0.85	0.85	-2.07%	38,477
Oct 9, 2024	0.85	0.88	0.84	0.87	0.87	0.79%	56,589
Oct 8, 2024	0.85	0.90	0.85	0.86	0.86	0.09%	38,212
Oct 7, 2024	0.87	0.92	0.85	0.86	0.86	0.63%	605,502
Oct 4, 2024	0.85	0.86	0.84	0.86	0.86	1.18%	33,974
Oct 3, 2024	0.84	0.86	0.84	0.85	0.85	-	33,164
Oct 2, 2024	0.84	0.86	0.84	0.85	0.85	-0.88%	15,268
Oct 1, 2024	0.85	0.86	0.85	0.85	0.85	-0.51%	2,754
Sep 30, 2024	0.86	0.87	0.84	0.86	0.86	1.44%	42,817
Sep 27, 2024	0.84	0.85	0.84	0.84	0.84	-0.62%	28,700