Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
9.69
-0.13 (-1.32%)
At close: Jun 22, 2026, 4:00 PM EDT
9.64
-0.05 (-0.52%)
After-hours: Jun 22, 2026, 4:10 PM EDT
Orion Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.75 | 9.84 | 9.45 | 9.64 | 9.64 | -1.83% | 59,313 |
| Jun 18, 2026 | 9.53 | 9.82 | 9.08 | 9.82 | 9.82 | 1.34% | 46,592 |
| Jun 17, 2026 | 9.43 | 9.90 | 9.17 | 9.69 | 9.69 | 3.75% | 65,159 |
| Jun 16, 2026 | 8.71 | 9.50 | 8.58 | 9.34 | 9.34 | 7.11% | 128,750 |
| Jun 15, 2026 | 9.72 | 9.72 | 8.59 | 8.72 | 8.72 | -6.74% | 119,845 |
| Jun 12, 2026 | 9.14 | 9.99 | 9.14 | 9.35 | 9.35 | -1.11% | 33,914 |
| Jun 11, 2026 | 9.37 | 9.74 | 9.13 | 9.46 | 9.46 | 1.23% | 28,328 |
| Jun 10, 2026 | 9.53 | 9.63 | 9.22 | 9.34 | 9.34 | -3.21% | 39,866 |
| Jun 9, 2026 | 9.46 | 10.38 | 9.12 | 9.65 | 9.65 | 2.01% | 193,445 |
| Jun 8, 2026 | 9.42 | 9.47 | 8.74 | 9.46 | 9.46 | -0.63% | 125,134 |
| Jun 5, 2026 | 9.37 | 9.63 | 9.00 | 9.52 | 9.52 | 3.93% | 47,330 |
| Jun 4, 2026 | 9.06 | 10.00 | 8.80 | 9.16 | 9.16 | 0.44% | 111,411 |
| Jun 3, 2026 | 9.66 | 9.66 | 8.97 | 9.12 | 9.12 | -3.80% | 45,947 |
| Jun 2, 2026 | 9.99 | 9.99 | 9.40 | 9.48 | 9.48 | -5.11% | 47,014 |
| Jun 1, 2026 | 9.62 | 10.30 | 9.60 | 9.99 | 9.99 | 5.16% | 46,597 |
| May 29, 2026 | 9.76 | 10.13 | 9.46 | 9.50 | 9.50 | -2.56% | 22,375 |
| May 28, 2026 | 10.74 | 11.13 | 9.67 | 9.75 | 9.75 | -8.71% | 138,285 |
| May 27, 2026 | 10.48 | 11.88 | 10.22 | 10.68 | 10.68 | 8.21% | 100,879 |
| May 26, 2026 | 9.67 | 10.24 | 9.46 | 9.87 | 9.87 | -0.10% | 70,823 |
| May 22, 2026 | 9.12 | 10.13 | 9.11 | 9.88 | 9.88 | 8.93% | 85,763 |
| May 21, 2026 | 8.80 | 9.24 | 8.80 | 9.07 | 9.07 | 2.25% | 30,552 |
| May 20, 2026 | 8.80 | 8.98 | 8.75 | 8.87 | 8.87 | 1.03% | 31,691 |
| May 19, 2026 | 8.93 | 9.12 | 8.74 | 8.78 | 8.78 | -3.41% | 43,143 |
| May 18, 2026 | 9.36 | 9.36 | 8.90 | 9.09 | 9.09 | -2.05% | 26,127 |
| May 15, 2026 | 9.57 | 9.60 | 9.18 | 9.28 | 9.28 | -4.13% | 19,431 |
| May 14, 2026 | 9.44 | 9.68 | 9.41 | 9.68 | 9.68 | 2.60% | 22,076 |
| May 13, 2026 | 9.52 | 9.56 | 9.36 | 9.44 | 9.44 | -0.37% | 15,968 |
| May 12, 2026 | 9.58 | 9.69 | 9.35 | 9.47 | 9.47 | -1.46% | 18,448 |
| May 11, 2026 | 9.88 | 9.99 | 9.55 | 9.61 | 9.61 | -2.73% | 36,445 |
| May 8, 2026 | 9.45 | 10.30 | 9.41 | 9.88 | 9.88 | 6.81% | 62,214 |
| May 7, 2026 | 9.10 | 9.52 | 9.00 | 9.25 | 9.25 | 1.98% | 50,702 |
| May 6, 2026 | 9.38 | 9.38 | 8.82 | 9.07 | 9.07 | -3.30% | 69,084 |
| May 5, 2026 | 9.37 | 9.50 | 9.25 | 9.38 | 9.38 | 2.51% | 13,023 |
| May 4, 2026 | 9.14 | 9.72 | 9.06 | 9.15 | 9.15 | 0.11% | 27,273 |
| 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 |