Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
9.19
-0.19 (-2.03%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.40 | 10.06 | 9.00 | 9.19 | 9.19 | -2.03% | 30,989 |
| Apr 20, 2026 | 9.52 | 9.82 | 9.22 | 9.38 | 9.38 | -1.78% | 61,742 |
| 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% | 55,044 |
| Apr 13, 2026 | 9.57 | 9.63 | 9.14 | 9.32 | 9.32 | -0.21% | 17,437 |
| 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% | 30,261 |
| 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% | 77,555 |
| Apr 2, 2026 | 9.00 | 9.25 | 8.83 | 9.25 | 9.25 | 2.10% | 22,929 |
| Apr 1, 2026 | 8.89 | 10.29 | 8.89 | 9.06 | 9.06 | 3.66% | 76,651 |
| 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% | 10,386 |
| 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 |