Skip to main content
logo
Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
30.44
-0.29 (-0.94%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Orion Energy Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202630.9931.5029.8630.4430.44-0.93%35,336
Oct 1, 202630.5031.6529.0630.7330.730.74%64,880
Sep 30, 202630.6131.6530.1230.5030.500.25%44,782
Sep 29, 202630.6831.0029.2230.4330.43-0.11%61,587
Sep 28, 202630.5031.3230.0130.4630.46-0.42%48,558
Sep 25, 202629.0030.6028.5030.5930.594.58%50,752
Sep 24, 202628.2530.6028.1029.2529.252.92%100,133
Sep 23, 202628.8429.3628.2328.4228.42-2.13%41,544
Sep 22, 202628.1029.0427.3129.0429.044.65%56,508
Sep 21, 202627.5529.4927.1327.7527.750.91%87,800
Sep 18, 202626.9427.9626.7527.5027.501.89%52,240
Sep 17, 202628.2528.6426.5526.9926.99-3.47%40,878
Sep 16, 202626.4729.2026.4727.9627.963.90%69,359
Sep 15, 202627.7329.0926.3826.9126.916.41%76,309
Sep 14, 202626.9027.0925.0025.2925.29-7.19%83,763
Sep 11, 202627.5629.5526.8527.2527.25-4.02%124,456
Sep 10, 202627.3129.0326.7228.3928.392.86%101,591
Sep 9, 202630.4531.0027.2627.6027.60-9.57%149,085
Sep 8, 202625.9630.7525.7030.5230.5222.08%280,525
Sep 4, 202623.2325.1223.1025.0025.007.85%66,047
Sep 3, 202622.4423.5421.9623.1823.186.43%36,416
Sep 2, 202622.2622.9621.5021.7821.78-1.98%64,464
Sep 1, 202622.6123.4422.0822.2222.22-3.33%31,750
Aug 31, 202625.9625.9620.9022.9922.99-13.26%149,052
Aug 28, 202626.6727.3725.9326.5026.50-0.49%174,519
Aug 27, 202625.0026.6324.4426.6326.636.35%190,941
Aug 26, 202624.0025.8024.0025.0425.040.08%114,040
Aug 25, 202621.3725.7021.3725.0225.0219.20%229,715
Aug 24, 202619.9221.2019.7120.9920.995.85%51,397
Aug 21, 202619.2420.1018.9219.8319.833.99%50,444
Aug 20, 202618.3019.5018.1119.0719.072.42%36,481
Aug 19, 202619.2319.7218.0618.6218.62-2.41%63,179
Aug 18, 202619.3519.9819.0719.0819.08-1.04%34,618
Aug 17, 202619.4020.1318.3819.2819.28-0.36%46,962
Aug 14, 202619.3419.7118.7719.3519.350.26%52,962
Aug 13, 202620.5920.7519.0119.3019.30-6.27%54,839
Aug 12, 202619.7520.8019.5320.5920.594.25%68,206
Aug 11, 202619.3820.7418.7719.7519.753.13%145,391
Aug 10, 202619.6920.0017.3319.1519.15-2.79%110,825
Aug 7, 202617.7419.7517.0719.7019.7012.06%164,493
Aug 6, 202616.5819.9316.1717.5817.589.46%254,513
Aug 5, 202613.6717.5013.5116.0616.0654.42%678,040
Aug 4, 202610.2410.999.8710.4010.401.56%36,220
Aug 3, 202610.1210.509.9510.2410.241.39%31,040
Jul 31, 202610.0010.199.9210.1010.101.71%21,550
Jul 30, 20269.7910.159.719.939.933.44%15,724
Jul 29, 202610.2110.219.519.609.60-6.89%21,533
Jul 28, 202610.3210.9110.1610.3110.31-0.15%66,069
Jul 27, 202610.0010.6110.0010.3310.331.92%23,290
Jul 24, 202610.5110.5810.1010.1310.13-3.15%23,015