Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OESX Historical Prices

Orion Energy Systems, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
31.65
Period low
8.36
Period change
+37.01%
DateOpenHighLowCloseChangeVolume
Nov 5, 202614.7615.2312.7513.55-28.68%136,349
Nov 4, 202620.8420.8418.1519.00-8.61%39,723
Nov 3, 202620.0521.4320.0520.79+4.34%29,473
Nov 2, 202620.6421.2219.7019.93-2.99%32,337
Oct 30, 202620.4021.4719.8120.54+0.71%24,788
Oct 29, 202620.1120.8220.1020.39+1.97%9,396
Oct 28, 202620.2420.2419.4920.00-0.25%16,658
Oct 27, 202619.6220.3419.3620.05+2.51%16,911
Oct 26, 202620.0920.4519.3819.56-0.66%24,767
Oct 23, 202619.8220.1519.2619.69-2.11%43,106
Oct 22, 202620.8420.8419.9320.11-4.08%22,156
Oct 21, 202621.8121.9320.6520.97-2.42%35,078
Oct 20, 202622.8023.0521.1821.49-5.75%26,627
Oct 19, 202622.6123.4022.2122.80+1.24%33,074
Oct 16, 202623.3024.0922.5022.52-3.18%37,933
Oct 15, 202623.9924.5222.7523.26-5.18%39,024
Oct 14, 202624.5224.7923.9124.53-1.09%43,062
Oct 13, 202625.4625.4824.4224.80-2.46%21,665
Oct 12, 202625.6426.7624.5425.43-1.57%45,143
Oct 9, 202626.8227.4525.5825.83-3.66%38,990
Oct 8, 202627.1127.6326.3126.81-1.74%33,757
Oct 7, 202628.4029.4127.0927.29-3.93%47,826
Oct 6, 202630.0130.1428.1328.40-5.49%58,410
Oct 5, 202630.4430.8529.4730.05-1.28%43,795
Oct 2, 202630.9931.5029.8630.44-0.93%35,389
Oct 1, 202630.5031.6529.0630.73+0.74%65,034
Sep 30, 202630.6131.6530.1230.50+0.25%44,784
Sep 29, 202630.6831.0029.2230.43-0.11%61,587
Sep 28, 202631.0531.3230.0130.46-0.42%46,684
Sep 25, 202629.0030.6028.5030.59+4.58%50,752
Sep 24, 202628.2530.6028.1029.25+2.92%100,133
Sep 23, 202628.8429.3628.2328.42-2.13%41,545
Sep 22, 202628.1029.0427.3129.04+4.65%56,508
Sep 21, 202627.5529.4927.1327.75+0.91%87,801
Sep 18, 202626.9427.9626.7527.50+1.89%52,240
Sep 17, 202628.2528.6426.5526.99-3.47%40,879
Sep 16, 202626.4729.2026.4727.96+3.90%69,360
Sep 15, 202627.7329.0926.3826.91+6.41%76,309
Sep 14, 202626.9027.0925.0025.29-7.19%83,763
Sep 11, 202627.5629.5526.8527.25-4.02%124,457
Sep 10, 202627.3129.0326.7228.39+2.86%101,592
Sep 9, 202630.4531.0027.2527.60-9.57%149,085
Sep 8, 202625.9630.7525.7030.52+22.08%279,395
Sep 4, 202623.2325.1223.0925.00+7.85%66,047
Sep 3, 202622.4423.5421.9623.18+6.43%36,417
Sep 2, 202622.2622.9621.5021.78-5.24%64,465
Aug 31, 202625.9625.9620.9022.98-13.26%149,053
Aug 28, 202626.6727.3725.9326.50-0.49%174,520
Aug 27, 202625.0026.6324.4426.63+6.35%190,942
Aug 26, 202624.0025.8024.0025.04+0.08%114,040
Aug 25, 202621.3725.7021.3725.02+19.20%229,715
Aug 24, 202619.9221.2019.7020.99+5.85%51,398
Aug 21, 202619.2420.1018.9219.83+3.99%50,445
Aug 20, 202618.3019.5018.1119.07+2.42%36,481
Aug 19, 202619.2319.7118.0618.62-2.41%63,179
Aug 18, 202619.3519.9819.0719.08-1.04%34,619
Aug 17, 202619.4020.1318.3819.28-0.36%46,963
Aug 14, 202619.3419.7118.7719.35+0.26%52,962
Aug 13, 202620.5920.7519.0119.30-6.27%54,840
Aug 12, 202619.7520.8019.5320.59+4.25%68,206
Aug 11, 202619.3820.7418.7719.75+3.13%145,392
Aug 10, 202619.6920.0017.3319.15-2.79%110,825
Aug 7, 202617.7419.7517.0719.70+12.06%164,493
Aug 6, 202616.5819.9316.1717.58+9.46%254,513
Aug 5, 202613.6717.5013.5116.06+54.42%678,041
Aug 4, 202610.2410.999.8710.40+1.56%36,221
Aug 3, 202610.1210.509.9510.24+1.39%31,040
Jul 31, 202610.0010.199.9210.10+1.71%21,551
Jul 30, 20269.7910.159.719.93+3.44%15,724
Jul 29, 202610.2110.219.519.60-6.89%21,534
Jul 28, 202610.3210.9110.1610.31-0.15%66,070
Jul 27, 202610.0010.6110.0010.32+1.92%23,291
Jul 24, 202610.5110.5810.1010.13-3.15%23,015
Jul 23, 202610.3310.7010.2610.46+1.60%39,977
Jul 22, 202610.5010.6310.1110.29-3.79%12,892
Jul 21, 202610.6610.8310.4510.70+1.81%14,101
Jul 20, 202610.5311.5810.3510.51+0.96%35,149
Jul 17, 202611.1711.3610.3010.41-5.19%27,792
Jul 16, 202610.1911.1310.1910.98+8.39%42,648
Jul 15, 202610.2210.599.8110.13-0.39%16,995
Jul 14, 202610.3510.3610.1710.17-1.07%51,452
Jul 13, 202610.2310.8510.0010.28-0.68%156,356
Jul 10, 202610.6711.1010.0010.35-2.36%31,453
Jul 9, 202610.9211.0510.3710.60-1.12%39,855
Jul 8, 202610.3610.919.9210.72+1.90%28,371
Jul 7, 202612.1012.1010.4110.52-13.56%76,807
Jul 6, 202611.9512.1711.6312.17+4.11%25,551
Jul 2, 202612.3712.6611.5211.69-4.02%24,918
Jul 1, 202611.7512.4711.7412.18+4.19%23,053
Jun 30, 202611.8012.5711.4411.69-1.31%74,299
Jun 29, 202611.3211.9010.8611.85+4.64%25,854
Jun 26, 20269.8911.349.7811.32+15.75%74,539
Jun 25, 20269.799.839.529.78+2.19%21,426
Jun 24, 20269.589.629.309.57+0.42%13,425
Jun 23, 20269.569.819.139.53-1.14%44,342
Jun 22, 20269.759.849.459.64-1.83%59,314
Jun 18, 20269.539.829.089.82+1.34%46,593
Jun 17, 20269.439.909.179.69+3.75%65,160
Jun 16, 20268.719.508.589.34+7.11%128,751
Jun 15, 20269.729.728.598.72-6.74%119,846
Jun 12, 20269.149.999.149.35-1.11%33,914
Jun 11, 20269.379.739.139.46+1.23%28,329
Jun 10, 20269.539.639.219.34-3.21%39,866
Jun 9, 20269.4610.389.129.65+2.01%193,446
Jun 8, 20269.429.478.749.46-0.63%125,134
Jun 5, 20269.379.639.009.52+3.93%47,330
Jun 4, 20269.0610.008.809.16+0.44%111,412
Jun 3, 20269.669.668.979.12-3.80%45,948
Jun 2, 20269.999.999.409.48-5.11%46,715
Jun 1, 20269.6210.299.609.99+5.16%46,597
May 29, 20269.7610.139.469.50-2.56%22,375
May 28, 202610.7411.139.679.75-8.71%138,286
May 27, 202610.4811.8810.2210.68+8.21%100,879
May 26, 20269.6710.249.469.87-0.10%70,823
May 22, 20269.1210.139.119.88+8.93%85,764
May 21, 20268.809.248.809.07+2.25%30,553
May 20, 20268.808.988.758.87+1.03%31,691
May 19, 20268.939.128.748.78-3.41%43,144
May 18, 20269.369.368.909.09-2.05%26,128
May 15, 20269.579.609.189.28-4.13%19,432
May 14, 20269.449.689.419.68+2.60%22,076
May 13, 20269.529.569.369.44-0.37%15,968
May 12, 20269.589.699.359.47-1.46%18,448
May 11, 20269.889.999.559.61-2.73%36,445
May 8, 20269.4510.309.409.88+6.81%62,214
May 7, 20269.109.529.009.25+1.98%50,702
May 6, 20269.389.388.819.07-3.30%69,085
May 5, 20269.379.509.259.38+2.51%13,023
May 4, 20269.149.729.069.15+0.11%27,273
May 1, 20269.089.648.969.14+0.33%25,876
Apr 30, 20269.079.359.059.11+0.22%21,127
Apr 29, 20269.039.518.919.09+0.33%57,816
Apr 28, 20269.209.358.919.06-1.63%35,312
Apr 27, 20269.289.689.169.21-0.43%65,590
Apr 24, 20269.249.609.209.25-0.11%15,709
Apr 23, 20269.499.649.259.26-2.53%20,613
Apr 22, 20269.339.659.279.50+3.37%25,901
Apr 21, 20269.4010.069.009.19-2.03%30,991
Apr 20, 20269.529.829.229.38-1.78%61,497
Apr 17, 20269.519.769.309.55-0.42%23,698
Apr 16, 202610.1110.259.569.59-4.20%31,032
Apr 15, 20269.7410.249.6010.01+3.73%32,385
Apr 14, 20269.279.749.159.65+3.54%55,074
Apr 13, 20269.579.639.149.32-0.21%17,443
Apr 10, 20269.6110.108.659.34-2.30%53,191
Apr 9, 20269.759.839.419.56-3.14%30,262
Apr 8, 20269.739.969.429.87+4.44%79,127
Apr 7, 20269.9710.199.259.45-4.83%58,529
Apr 6, 20269.2410.119.159.93+7.35%77,866
Apr 2, 20269.009.258.839.25+2.10%23,445
Apr 1, 20268.8910.298.899.06+3.66%77,079
Mar 31, 20268.939.328.748.74-2.13%33,137
Mar 30, 20269.259.748.848.93-3.15%33,497
Mar 27, 20269.509.519.219.22-4.36%15,594
Mar 26, 20269.7310.249.609.64-2.63%10,407
Mar 25, 202610.2311.009.619.90-1.39%10,997
Mar 24, 20269.5810.769.4810.04+5.13%137,487
Mar 23, 20269.279.839.279.55+2.03%24,325
Mar 20, 20269.239.429.029.36+0.97%38,241
Mar 19, 20269.509.789.209.27-4.14%19,633
Mar 18, 20269.659.859.329.67-0.97%39,397
Mar 17, 20269.759.989.509.77+1.40%44,612
Mar 16, 20269.8810.029.519.63-0.62%20,845
Mar 13, 20269.709.859.229.69-0.10%34,679
Mar 12, 20269.8910.019.569.70-2.46%13,850
Mar 11, 202610.2810.289.499.95-3.73%55,861
Mar 10, 202610.4010.7910.3310.33+1.27%8,649
Mar 9, 202610.5010.589.6210.20-5.73%68,695
Mar 6, 202610.8311.0410.3510.82-2.17%31,626
Mar 5, 202611.1711.6910.9011.06-2.81%20,987
Mar 4, 202611.0612.1811.0511.38+5.18%49,429
Mar 3, 202610.5510.9210.3610.82-0.55%21,940
Mar 2, 202610.9911.6010.8810.88-2.16%48,898
Feb 27, 202611.5011.6210.9911.12-4.26%34,142
Feb 26, 202611.8712.1511.2511.62-2.48%49,519
Feb 25, 202611.7712.3811.3811.91+0.17%42,690
Feb 24, 202611.3511.8911.3511.89+4.76%20,068
Feb 23, 202612.1012.1011.0811.35-6.20%44,372
Feb 20, 202611.9112.4011.7312.10+1.94%23,184
Feb 19, 202612.8712.8711.6511.87-7.77%62,080
Feb 18, 202612.9413.0112.5012.87+0.23%26,530
Feb 17, 202613.1813.4712.3012.84-0.93%55,236
Feb 13, 202612.9213.5012.8212.96+0.39%33,408
Feb 12, 202614.2814.3512.7812.91-9.66%64,403
Feb 11, 202614.3814.4714.0314.29+2.07%44,710
Feb 10, 202614.1314.3013.6614.00-1.27%29,008
Feb 9, 202614.0014.1913.4314.18+1.29%68,553
Feb 6, 202613.9314.3613.0114.00+5.90%131,130
Feb 5, 202614.1114.3313.1113.22-4.82%118,080
Feb 4, 202614.5114.5113.1213.89-3.81%102,546
Feb 3, 202615.1215.1614.4314.44-3.22%84,199
Feb 2, 202615.1015.1014.5314.92-1.58%76,896
Jan 30, 202615.5015.9814.5215.16-17.43%210,965
Jan 29, 202617.2718.6417.2718.36+6.31%71,299
Jan 28, 202617.1517.9917.0117.27+0.99%49,706
Jan 27, 202616.2417.8615.9017.10+4.52%63,233
Jan 26, 202617.1217.1215.5716.36-3.48%36,338
Jan 23, 202617.1017.3516.7716.95-1.74%22,654
Jan 22, 202617.5517.9816.6817.25-1.60%33,258
Jan 21, 202618.3618.6417.1517.53-3.36%82,023
Jan 20, 202616.9918.5016.3018.14+8.82%90,797
Jan 16, 202617.5517.5516.5316.67-3.42%43,724
Jan 15, 202617.5318.0216.9717.26-0.46%47,028
Jan 14, 202617.0317.6016.5017.34+4.08%75,543
Jan 13, 202614.8017.3214.8016.66+14.82%68,285
Jan 12, 202616.9516.9514.0014.51-14.65%82,619
Jan 9, 202616.6717.0016.0817.00+4.74%45,172
Jan 8, 202616.7817.2016.1816.23-3.13%29,636
Jan 7, 202618.1018.6316.4716.75-6.40%68,380
Jan 6, 202617.3718.1216.6017.90+4.62%66,392
Jan 5, 202615.0217.4914.9317.11+14.60%56,417
Jan 2, 202615.4316.0414.6914.93-2.93%41,008
Dec 31, 202515.0115.3814.7115.38+2.53%19,710
Dec 30, 202515.2915.6414.7515.00-2.15%54,062
Dec 29, 202515.7115.8015.0015.33-3.04%56,241
Dec 26, 202516.0616.0615.0215.81-1.13%39,416
Dec 24, 202515.6416.8015.0215.99+3.23%43,847
Dec 23, 202515.7715.8315.1315.49-1.62%35,404
Dec 22, 202515.5816.2915.3515.74-2.45%39,535
Dec 19, 202516.6416.6415.1716.14-3.58%99,322
Dec 18, 202516.4217.1516.2816.74-1.01%36,909
Dec 17, 202514.7417.0014.4416.91+14.72%84,456
Dec 16, 202514.9115.4914.3014.74-3.66%106,903
Dec 15, 202517.2217.3815.1515.30-13.46%162,629
Dec 12, 202517.3617.9316.4617.68+0.45%75,199
Dec 11, 202518.2718.2716.7817.60-4.66%61,243
Dec 10, 202517.6318.6017.2918.46+4.71%97,875
Dec 9, 202518.0018.1817.4017.63-3.03%48,867
Dec 8, 202516.6518.5016.5218.18+10.72%99,879
Dec 5, 202518.0018.3916.1916.42-8.22%78,931
Dec 4, 202517.0018.1817.0017.89+6.74%187,418
Dec 3, 202516.4817.0116.1116.76+3.08%65,250
Dec 2, 202516.5016.7516.0016.26-1.33%29,419
Dec 1, 202515.6316.5615.0116.48+3.84%74,944
Nov 28, 202515.6716.0015.3015.87+2.32%28,110
Nov 26, 202514.2415.8314.2115.51+9.92%40,833
Nov 25, 202514.3315.4913.3914.11-0.77%19,494
Nov 24, 202515.5916.0913.5414.22-4.18%61,648
Nov 21, 202514.7515.0613.2814.84+1.09%57,738
Nov 20, 202515.0015.6814.2814.68-2.39%32,654
Nov 19, 202515.2515.8014.8915.04+0.40%45,292
Nov 18, 202515.4515.9814.9714.98-2.54%33,595
Nov 17, 202514.4915.7514.4915.37+7.94%126,339
Nov 14, 202513.4914.2412.8614.24+6.43%44,247
Nov 13, 202512.6113.4611.4213.38+3.72%54,107
Nov 12, 202513.6413.6512.7012.90-3.08%39,011
Nov 11, 202512.8913.5012.6613.31+5.01%57,455
Nov 10, 202510.5013.1010.5012.68+24.51%191,283
Nov 7, 20259.6410.239.0210.18+2.93%26,787
Nov 6, 20258.369.908.369.89+18.44%27,881

Daily open, high, low, close and volume for Orion Energy Systems, Inc. (OESX). Showing 250 trading days. Unadjusted prices.