Skip to main content
Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
0.840
+0.030 (3.69%)
Dec 20, 2024, 4:00 PM EST - Market closed

Orion Energy Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.810.840.800.840.843.69%91,043
Dec 19, 20240.820.840.810.810.81-1.15%44,215
Dec 18, 20240.820.840.820.820.82-0.63%110,270
Dec 17, 20240.820.840.810.820.821.10%21,510
Dec 16, 20240.850.860.820.820.82-2.57%62,196
Dec 13, 20240.840.860.830.840.840.87%107,518
Dec 12, 20240.800.860.800.830.833.74%227,247
Dec 11, 20240.840.840.800.800.80-2.43%74,076
Dec 10, 20240.830.840.820.820.82-2.38%47,551
Dec 9, 20240.850.850.820.840.84-1.18%82,709
Dec 6, 20240.840.850.810.850.851.31%86,236
Dec 5, 20240.990.990.680.840.84-2.44%256,403
Dec 4, 20240.830.870.830.860.862.38%35,424
Dec 3, 20240.840.870.810.840.840.36%63,556
Dec 2, 20240.820.850.810.840.84-0.36%23,501
Nov 29, 20240.850.860.810.840.842.31%18,516
Nov 27, 20240.820.860.810.820.82-2.26%36,888
Nov 26, 20240.820.850.810.840.843.28%26,855
Nov 25, 20240.840.860.810.810.81-0.84%29,373
Nov 22, 20240.830.870.820.820.82-1.98%35,224
Nov 21, 20240.860.870.830.840.84-3.71%62,589
Nov 20, 20240.860.890.850.870.871.05%270,135
Nov 19, 20240.930.940.850.860.861.05%31,040
Nov 18, 20240.860.890.850.850.85-0.57%79,073
Nov 15, 20240.870.900.850.860.86-3.82%15,505
Nov 14, 20240.890.890.860.890.891.82%32,747
Nov 13, 20240.950.960.870.870.87-7.88%176,992
Nov 12, 20240.980.990.940.950.95-2.43%119,778
Nov 11, 20240.970.990.960.970.97-2.52%28,834
Nov 8, 20240.981.010.981.001.001.80%29,854
Nov 7, 20241.011.010.970.980.98-2.97%65,544
Nov 6, 20241.001.040.971.011.012.02%126,782
Nov 5, 20240.971.000.970.990.99-16,179
Nov 4, 20240.981.000.960.990.992.05%29,637
Nov 1, 20241.001.000.960.970.97-2.70%28,379
Oct 31, 20240.981.000.941.001.003.81%34,674
Oct 30, 20240.980.980.930.960.96-1.01%104,185
Oct 29, 20240.970.980.920.970.97-1.00%126,146
Oct 28, 20240.980.990.970.980.98-26,903
Oct 25, 20240.991.000.960.980.98-48,702
Oct 24, 20240.990.990.970.980.98-10,572
Oct 23, 20240.960.990.960.980.980.96%39,287
Oct 22, 20240.950.980.940.970.972.72%104,726
Oct 21, 20240.930.950.920.950.952.68%22,290
Oct 18, 20240.870.930.870.920.923.41%65,938
Oct 17, 20240.890.890.870.890.89-41,198
Oct 16, 20240.870.890.860.890.892.69%90,795
Oct 15, 20240.860.870.860.870.870.78%10,118
Oct 14, 20240.850.870.840.860.862.02%30,969
Oct 11, 20240.860.860.840.840.84-0.82%28,094
Oct 10, 20240.870.870.850.850.85-2.07%38,477
Oct 9, 20240.850.880.840.870.870.79%56,589
Oct 8, 20240.850.900.850.860.860.09%38,212
Oct 7, 20240.870.920.850.860.860.63%605,502
Oct 4, 20240.850.860.840.860.861.18%33,974
Oct 3, 20240.840.860.840.850.85-33,164
Oct 2, 20240.840.860.840.850.85-0.88%15,268
Oct 1, 20240.850.860.850.850.85-0.51%2,754
Sep 30, 20240.860.870.840.860.861.44%42,817
Sep 27, 20240.840.850.840.840.84-0.62%28,700
Sep 26, 20240.850.870.840.850.850.88%36,000
Sep 25, 20240.870.870.840.840.84-3.02%17,184
Sep 24, 20240.840.870.840.870.871.24%21,243
Sep 23, 20240.860.870.840.860.86-1.24%31,853
Sep 20, 20240.860.870.840.870.871.98%53,954
Sep 19, 20240.880.880.840.850.850.25%75,144
Sep 18, 20240.870.870.850.850.85-0.12%57,256
Sep 17, 20240.880.880.840.850.85-2.07%12,662
Sep 16, 20240.870.880.840.870.873.32%11,968
Sep 13, 20240.850.870.840.840.84-3.31%9,403
Sep 12, 20240.870.870.840.870.871.15%15,960
Sep 11, 20240.850.880.840.860.860.02%8,693
Sep 10, 20240.850.880.850.860.86-1.06%8,576
Sep 9, 20240.850.880.850.870.872.83%30,226
Sep 6, 20240.850.850.850.850.85-0.58%16,598
Sep 5, 20240.880.880.850.850.85-2.30%10,092
Sep 4, 20240.860.900.860.870.872.36%39,762
Sep 3, 20240.860.880.850.850.85-2.30%36,153
Aug 30, 20240.890.900.860.870.87-0.56%23,145
Aug 29, 20240.880.890.860.870.871.73%20,426
Aug 28, 20240.870.890.860.860.86-1.15%66,627
Aug 27, 20240.890.900.870.870.87-0.49%7,566
Aug 26, 20240.870.900.870.870.870.38%31,002
Aug 23, 20240.900.920.870.870.87-2.13%77,980
Aug 22, 20240.890.920.890.890.89-0.60%26,238
Aug 21, 20240.930.930.890.900.90-2.72%10,238
Aug 20, 20240.890.940.890.920.92-1.03%27,372
Aug 19, 20240.910.950.910.930.935.68%14,214
Aug 16, 20240.930.940.860.880.88-3.87%81,279
Aug 15, 20240.960.960.910.920.92-1.57%22,030
Aug 14, 20240.951.000.900.930.93-5.55%67,924
Aug 13, 20240.950.990.940.980.981.53%17,714
Aug 12, 20240.980.990.940.970.97-1.04%47,977
Aug 9, 20240.971.020.950.980.98-2.00%42,223
Aug 8, 20240.981.020.981.001.002.49%10,653
Aug 7, 20241.091.090.960.980.98-7.95%117,530
Aug 6, 20241.051.081.031.061.061.92%48,611
Aug 5, 20241.031.071.021.041.04-1.89%40,936
Aug 2, 20241.091.091.051.061.06-2.75%16,705
Aug 1, 20241.081.101.051.091.090.93%34,044