Orion Energy Systems, Inc. (OESX)
NASDAQ: OESX · Real-Time Price · USD
27.25
-1.14 (-4.02%)
At close: Sep 11, 2026, 4:00 PM EDT
27.15
-0.10 (-0.37%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Orion Energy Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 27.56 | 29.55 | 26.85 | 27.25 | 27.25 | -4.02% | 124,272 |
| Sep 10, 2026 | 27.31 | 29.03 | 26.72 | 28.39 | 28.39 | 2.86% | 101,588 |
| Sep 9, 2026 | 30.45 | 31.00 | 27.26 | 27.60 | 27.60 | -9.57% | 147,911 |
| Sep 8, 2026 | 25.96 | 30.75 | 25.70 | 30.52 | 30.52 | 22.08% | 278,829 |
| Sep 4, 2026 | 23.23 | 25.12 | 23.10 | 25.00 | 25.00 | 7.85% | 65,977 |
| Sep 3, 2026 | 22.44 | 23.54 | 21.96 | 23.18 | 23.18 | 6.43% | 36,363 |
| Sep 2, 2026 | 22.26 | 22.96 | 21.50 | 21.78 | 21.78 | -1.98% | 64,451 |
| Sep 1, 2026 | 22.61 | 23.44 | 22.08 | 22.22 | 22.22 | -3.33% | 31,496 |
| Aug 31, 2026 | 25.96 | 25.96 | 20.90 | 22.99 | 22.99 | -13.26% | 148,208 |
| Aug 28, 2026 | 26.67 | 27.37 | 25.93 | 26.50 | 26.50 | -0.49% | 174,516 |
| Aug 27, 2026 | 25.00 | 26.63 | 24.44 | 26.63 | 26.63 | 6.35% | 190,851 |
| Aug 26, 2026 | 24.00 | 25.80 | 24.00 | 25.04 | 25.04 | 0.08% | 113,884 |
| Aug 25, 2026 | 21.37 | 25.70 | 21.37 | 25.02 | 25.02 | 19.20% | 226,444 |
| Aug 24, 2026 | 19.92 | 21.20 | 19.71 | 20.99 | 20.99 | 5.85% | 51,350 |
| Aug 21, 2026 | 19.24 | 20.10 | 18.92 | 19.83 | 19.83 | 3.99% | 50,392 |
| Aug 20, 2026 | 18.30 | 19.50 | 18.11 | 19.07 | 19.07 | 2.42% | 36,476 |
| Aug 19, 2026 | 19.23 | 19.72 | 18.06 | 18.62 | 18.62 | -2.41% | 63,173 |
| Aug 18, 2026 | 19.35 | 19.98 | 19.07 | 19.08 | 19.08 | -1.04% | 34,451 |
| Aug 17, 2026 | 19.40 | 20.13 | 18.38 | 19.28 | 19.28 | -0.36% | 46,960 |
| Aug 14, 2026 | 19.34 | 19.71 | 18.77 | 19.35 | 19.35 | 0.26% | 52,961 |
| Aug 13, 2026 | 20.59 | 20.75 | 19.01 | 19.30 | 19.30 | -6.27% | 54,830 |
| Aug 12, 2026 | 19.75 | 20.80 | 19.53 | 20.59 | 20.59 | 4.25% | 68,206 |
| Aug 11, 2026 | 19.38 | 20.74 | 18.77 | 19.75 | 19.75 | 3.13% | 145,391 |
| Aug 10, 2026 | 19.69 | 20.00 | 17.33 | 19.15 | 19.15 | -2.79% | 110,825 |
| Aug 7, 2026 | 17.74 | 19.75 | 17.07 | 19.70 | 19.70 | 12.06% | 164,493 |
| Aug 6, 2026 | 16.58 | 19.93 | 16.17 | 17.58 | 17.58 | 9.46% | 254,513 |
| Aug 5, 2026 | 13.67 | 17.50 | 13.51 | 16.06 | 16.06 | 54.42% | 678,040 |
| Aug 4, 2026 | 10.24 | 10.99 | 9.87 | 10.40 | 10.40 | 1.56% | 36,220 |
| Aug 3, 2026 | 10.12 | 10.50 | 9.95 | 10.24 | 10.24 | 1.39% | 31,040 |
| Jul 31, 2026 | 10.00 | 10.19 | 9.92 | 10.10 | 10.10 | 1.71% | 21,550 |
| Jul 30, 2026 | 9.79 | 10.15 | 9.71 | 9.93 | 9.93 | 3.44% | 15,724 |
| Jul 29, 2026 | 10.21 | 10.21 | 9.51 | 9.60 | 9.60 | -6.89% | 21,533 |
| Jul 28, 2026 | 10.32 | 10.91 | 10.16 | 10.31 | 10.31 | -0.15% | 66,069 |
| Jul 27, 2026 | 10.00 | 10.61 | 10.00 | 10.33 | 10.33 | 1.92% | 23,290 |
| Jul 24, 2026 | 10.51 | 10.58 | 10.10 | 10.13 | 10.13 | -3.15% | 23,015 |
| Jul 23, 2026 | 10.33 | 10.70 | 10.26 | 10.46 | 10.46 | 1.60% | 39,977 |
| Jul 22, 2026 | 10.50 | 10.63 | 10.11 | 10.30 | 10.30 | -3.79% | 12,891 |
| Jul 21, 2026 | 10.66 | 10.83 | 10.45 | 10.70 | 10.70 | 1.81% | 14,101 |
| Jul 20, 2026 | 10.53 | 11.58 | 10.35 | 10.51 | 10.51 | 0.96% | 35,148 |
| Jul 17, 2026 | 11.17 | 11.36 | 10.30 | 10.41 | 10.41 | -5.19% | 27,792 |
| Jul 16, 2026 | 10.19 | 11.13 | 10.19 | 10.98 | 10.98 | 8.39% | 42,647 |
| Jul 15, 2026 | 10.22 | 10.59 | 9.81 | 10.13 | 10.13 | -0.39% | 16,995 |
| Jul 14, 2026 | 10.35 | 10.36 | 10.17 | 10.17 | 10.17 | -1.07% | 51,454 |
| Jul 13, 2026 | 10.23 | 10.85 | 10.00 | 10.28 | 10.28 | -0.68% | 156,356 |
| Jul 10, 2026 | 10.67 | 11.10 | 10.00 | 10.35 | 10.35 | -2.36% | 31,452 |
| Jul 9, 2026 | 10.92 | 11.05 | 10.37 | 10.60 | 10.60 | -1.12% | 39,855 |
| Jul 8, 2026 | 10.36 | 10.91 | 9.92 | 10.72 | 10.72 | 1.90% | 28,371 |
| Jul 7, 2026 | 12.10 | 12.10 | 10.41 | 10.52 | 10.52 | -13.56% | 76,807 |
| Jul 6, 2026 | 11.95 | 12.17 | 11.63 | 12.17 | 12.17 | 4.11% | 25,551 |
| Jul 2, 2026 | 12.37 | 12.66 | 11.52 | 11.69 | 11.69 | -4.02% | 24,918 |