Home

Orion Energy Systems, Inc. - Common Stock (OESX)

9.4820
+0.1920 (2.07%)
NASDAQ · Last Trade: Oct 25th, 12:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orion Energy Systems, Inc. - Common Stock (OESX)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20259.209.639.159.4842,3469.48
10/23/20259.009.338.759.2948,6569.29
10/22/20259.649.649.129.139,9229.13
10/21/20259.499.689.109.4319,2799.43
10/20/20258.979.698.919.699,9729.69
10/17/20259.329.328.758.9812,7228.98
10/16/20259.7910.079.009.5257,0129.52
10/15/20259.779.899.559.8512,2379.85
10/14/20259.2310.008.829.7740,2979.77
10/13/20258.069.257.999.2435,3879.24
10/10/20257.998.147.998.047,3928.04
10/09/20258.038.047.917.993,0317.99
10/08/20258.098.127.887.967,6257.96
10/07/20258.088.207.948.026,4218.02
10/06/20258.178.407.847.9739,2617.97
10/03/20258.258.268.138.263,2268.26
10/02/20258.008.247.908.236,5708.23
10/01/20258.498.658.148.1611,3838.16
9/30/20258.838.838.428.762,8298.76
9/29/20258.608.908.038.905,9748.90
9/26/20258.608.738.468.702,8248.70
9/25/20258.368.808.368.764,8068.76
9/24/20258.698.938.318.828,2938.82
9/23/20258.589.138.578.8013,6988.80
9/22/20258.908.907.858.5846,5398.58
9/19/20259.059.238.759.1917,5669.19
9/18/20259.609.708.469.2226,5379.22
9/17/202510.0010.009.129.1417,6999.14
9/16/20259.5010.009.459.8334,6149.83
9/15/20259.009.448.969.4417,1019.44
9/12/20258.989.018.768.918,6628.91
9/11/20258.759.098.548.8413,6188.84
9/10/20258.018.858.018.7723,0108.77
9/09/20257.297.947.187.9110,3837.91
9/08/20257.267.467.267.3810,5467.38
9/05/20257.087.457.087.2622,4017.26
9/04/20257.107.397.107.359,1767.35
9/03/20257.047.447.037.3918,3097.39
9/02/20257.087.507.047.0417,3047.04
8/29/20257.007.366.876.9318,7276.93
8/28/20256.937.326.796.8115,9186.81
8/27/20257.197.456.786.9312,7226.93
8/26/20257.437.687.177.3138,9847.31
8/25/20256.217.496.217.3680,6647.36
8/22/20255.886.585.606.2147,2476.21
8/21/20250.600.620.580.60259,5545.95
8/20/20250.610.630.570.60306,5176.02
8/19/20250.630.640.610.63175,4596.30
8/18/20250.620.630.610.6225,5096.20
8/15/20250.610.630.610.6233,4796.15
8/14/20250.660.660.610.6352,5176.33
8/13/20250.680.680.640.6445,4116.41
8/12/20250.680.680.650.6744,1216.74
8/11/20250.710.760.680.69174,7036.89
8/08/20250.630.710.630.68218,5026.78
8/07/20250.670.690.630.65298,5476.54
8/06/20250.620.780.600.691,986,3726.90
8/05/20250.580.590.570.57263,3985.70
8/04/20250.580.590.570.5888,2465.82
8/01/20250.600.600.580.5938,1215.90
7/31/20250.600.600.580.6043,9265.97
7/30/20250.610.630.590.61323,7696.10
7/29/20250.590.600.580.6040,4676.00
7/28/20250.600.610.590.6072,4566.00
7/25/20250.600.610.600.6051,5325.98