Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
9.69
+0.08 (0.83%)
May 12, 2026, 11:38 AM EDT - Market open
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.58 | 9.58 | 9.35 | 9.40 | - | -2.19% | 8,551 |
| May 11, 2026 | 9.88 | 9.99 | 9.55 | 9.61 | 9.61 | -2.73% | 36,422 |
| May 8, 2026 | 9.45 | 10.30 | 9.41 | 9.88 | 9.88 | 6.81% | 62,211 |
| May 7, 2026 | 9.10 | 9.52 | 9.00 | 9.25 | 9.25 | 1.98% | 50,679 |
| May 6, 2026 | 9.38 | 9.38 | 8.82 | 9.07 | 9.07 | -3.30% | 69,008 |
| May 5, 2026 | 9.37 | 9.50 | 9.25 | 9.38 | 9.38 | 2.51% | 13,008 |
| May 4, 2026 | 9.14 | 9.72 | 9.06 | 9.15 | 9.15 | 0.11% | 27,270 |
| May 1, 2026 | 9.08 | 9.64 | 8.96 | 9.14 | 9.14 | 0.33% | 25,876 |
| Apr 30, 2026 | 9.07 | 9.35 | 9.05 | 9.11 | 9.11 | 0.22% | 21,127 |
| Apr 29, 2026 | 9.03 | 9.51 | 8.91 | 9.09 | 9.09 | 0.33% | 57,816 |
| Apr 28, 2026 | 9.20 | 9.35 | 8.92 | 9.06 | 9.06 | -1.63% | 35,312 |
| Apr 27, 2026 | 9.28 | 9.68 | 9.16 | 9.21 | 9.21 | -0.43% | 65,590 |
| Apr 24, 2026 | 9.24 | 9.60 | 9.20 | 9.25 | 9.25 | -0.11% | 15,709 |
| Apr 23, 2026 | 9.49 | 9.64 | 9.25 | 9.26 | 9.26 | -2.53% | 20,613 |
| Apr 22, 2026 | 9.33 | 9.65 | 9.27 | 9.50 | 9.50 | 3.37% | 25,900 |
| Apr 21, 2026 | 9.40 | 10.06 | 9.00 | 9.19 | 9.19 | -2.03% | 30,991 |
| Apr 20, 2026 | 9.52 | 9.82 | 9.22 | 9.38 | 9.38 | -1.78% | 61,800 |
| Apr 17, 2026 | 9.51 | 9.76 | 9.30 | 9.55 | 9.55 | -0.42% | 23,698 |
| Apr 16, 2026 | 10.11 | 10.25 | 9.56 | 9.59 | 9.59 | -4.20% | 31,031 |
| Apr 15, 2026 | 9.74 | 10.24 | 9.60 | 10.01 | 10.01 | 3.73% | 32,385 |
| Apr 14, 2026 | 9.27 | 9.74 | 9.16 | 9.65 | 9.65 | 3.54% | 55,074 |
| Apr 13, 2026 | 9.57 | 9.63 | 9.14 | 9.32 | 9.32 | -0.21% | 17,443 |
| Apr 10, 2026 | 9.61 | 10.10 | 8.65 | 9.34 | 9.34 | -2.30% | 53,192 |
| Apr 9, 2026 | 9.75 | 9.83 | 9.41 | 9.56 | 9.56 | -3.14% | 30,262 |
| Apr 8, 2026 | 9.73 | 9.96 | 9.42 | 9.87 | 9.87 | 4.44% | 79,127 |
| Apr 7, 2026 | 9.97 | 10.19 | 9.25 | 9.45 | 9.45 | -4.83% | 58,528 |
| Apr 6, 2026 | 9.24 | 10.11 | 9.15 | 9.93 | 9.93 | 7.35% | 77,865 |
| Apr 2, 2026 | 9.00 | 9.25 | 8.83 | 9.25 | 9.25 | 2.10% | 23,444 |
| Apr 1, 2026 | 8.89 | 10.29 | 8.89 | 9.06 | 9.06 | 3.66% | 77,079 |
| Mar 31, 2026 | 8.93 | 9.32 | 8.74 | 8.74 | 8.74 | -2.13% | 33,137 |
| 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% | 10,407 |
| 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% | 44,612 |
| 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% | 68,695 |
| Mar 6, 2026 | 10.83 | 11.04 | 10.35 | 10.82 | 10.82 | -2.17% | 31,626 |
| 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% | 49,428 |
| Mar 3, 2026 | 10.55 | 10.92 | 10.36 | 10.82 | 10.82 | -0.55% | 21,940 |