Orion Energy Systems, Inc. OESX
NASDAQ · United States · Electronic Technology
$30.93+0.43 (+1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.52 | -3.21% | $30.50 | $30.86 | $29.06 | 30.34K |
| 2026-09-30 | $30.50 | +0.23% | $30.61 | $31.65 | $30.12 | 44.80K |
| 2026-09-29 | $30.43 | -0.10% | $30.68 | $31.00 | $29.22 | 61.50K |
| 2026-09-28 | $30.46 | -0.42% | $30.50 | $31.32 | $30.01 | 47.70K |
| 2026-09-25 | $30.59 | +4.58% | $29.00 | $30.60 | $28.50 | 50.60K |
| 2026-09-24 | $29.25 | +2.92% | $28.25 | $30.60 | $28.10 | 99.00K |
| 2026-09-23 | $28.42 | -2.13% | $28.84 | $29.36 | $28.23 | 41.50K |
| 2026-09-22 | $29.04 | +4.65% | $28.10 | $29.04 | $27.31 | 56.40K |
| 2026-09-21 | $27.75 | +0.91% | $27.55 | $29.49 | $27.13 | 87.80K |
| 2026-09-18 | $27.50 | +1.89% | $26.94 | $27.96 | $26.75 | 52.20K |
| 2026-09-17 | $26.99 | -3.47% | $28.25 | $28.64 | $26.55 | 40.80K |
| 2026-09-16 | $27.96 | +3.90% | $26.47 | $29.20 | $26.47 | 69.30K |
| 2026-09-15 | $26.91 | +6.41% | $27.73 | $29.09 | $26.38 | 76.10K |
| 2026-09-14 | $25.29 | -7.19% | $26.90 | $27.09 | $25.00 | 83.80K |
| 2026-09-11 | $27.25 | -4.02% | $27.56 | $29.55 | $26.85 | 124.30K |
| 2026-09-10 | $28.39 | +2.86% | $27.31 | $29.03 | $26.72 | 101.60K |
| 2026-09-09 | $27.60 | -9.57% | $30.45 | $31.00 | $27.26 | 148.00K |
| 2026-09-08 | $30.52 | +22.08% | $25.96 | $30.75 | $25.70 | 279.30K |
| 2026-09-04 | $25.00 | +7.85% | $23.23 | $25.12 | $23.10 | 66.00K |
| 2026-09-03 | $23.18 | +6.43% | $22.44 | $23.54 | $21.96 | 36.40K |
| 2026-09-02 | $21.78 | -1.98% | $22.26 | $22.96 | $21.50 | 64.50K |
| 2026-09-01 | $22.22 | -3.35% | $22.61 | $23.44 | $22.08 | 31.70K |
| 2026-08-31 | $22.99 | -13.25% | $25.96 | $25.96 | $20.90 | 149.00K |
| 2026-08-28 | $26.50 | -0.49% | $26.67 | $27.37 | $25.93 | 174.50K |
| 2026-08-27 | $26.63 | +6.35% | $25.00 | $26.63 | $24.44 | 190.90K |
| 2026-08-26 | $25.04 | +0.08% | $24.00 | $25.80 | $24.00 | 114.00K |
| 2026-08-25 | $25.02 | +19.20% | $21.37 | $25.70 | $21.37 | 228.60K |
| 2026-08-24 | $20.99 | +5.85% | $19.92 | $21.20 | $19.71 | 51.40K |
| 2026-08-21 | $19.83 | +3.99% | $19.24 | $20.10 | $18.92 | 50.40K |
| 2026-08-20 | $19.07 | +2.42% | $18.30 | $19.50 | $18.11 | 36.50K |
| 2026-08-19 | $18.62 | -2.41% | $19.23 | $19.72 | $18.06 | 63.20K |
| 2026-08-18 | $19.08 | -1.04% | $19.35 | $19.98 | $19.07 | 34.50K |
| 2026-08-17 | $19.28 | -0.36% | $19.40 | $20.13 | $18.38 | 47.00K |
| 2026-08-14 | $19.35 | +0.26% | $19.34 | $19.71 | $18.77 | 53.00K |
| 2026-08-13 | $19.30 | -6.27% | $20.59 | $20.75 | $19.01 | 54.80K |
| 2026-08-12 | $20.59 | +4.25% | $19.75 | $20.80 | $19.53 | 68.10K |
| 2026-08-11 | $19.75 | +3.13% | $19.38 | $20.74 | $18.77 | 145.40K |
| 2026-08-10 | $19.15 | -2.79% | $19.69 | $20.00 | $17.33 | 110.80K |
| 2026-08-07 | $19.70 | +12.06% | $17.74 | $19.75 | $17.07 | 164.50K |
| 2026-08-06 | $17.58 | +9.46% | $16.58 | $19.93 | $16.17 | 254.50K |
| 2026-08-05 | $16.06 | +54.42% | $13.67 | $17.50 | $13.51 | 678.00K |
| 2026-08-04 | $10.40 | +1.56% | $10.24 | $10.99 | $9.87 | 36.20K |
| 2026-08-03 | $10.24 | +1.39% | $10.12 | $10.50 | $9.95 | 31.00K |
| 2026-07-31 | $10.10 | +1.71% | $10.00 | $10.19 | $9.92 | 21.60K |
| 2026-07-30 | $9.93 | +3.44% | $9.79 | $10.15 | $9.71 | 15.70K |
| 2026-07-29 | $9.60 | -6.89% | $10.21 | $10.21 | $9.51 | 21.50K |
| 2026-07-28 | $10.31 | -0.19% | $10.32 | $10.91 | $10.16 | 66.10K |
| 2026-07-27 | $10.33 | +1.97% | $10.00 | $10.61 | $10.00 | 23.30K |
| 2026-07-24 | $10.13 | -3.15% | $10.51 | $10.58 | $10.10 | 23.00K |
| 2026-07-23 | $10.46 | +1.55% | $10.33 | $10.70 | $10.26 | 40.00K |
| 2026-07-22 | $10.30 | -3.74% | $10.50 | $10.63 | $10.11 | 12.90K |
| 2026-07-21 | $10.70 | +1.81% | $10.66 | $10.83 | $10.45 | 14.10K |
| 2026-07-20 | $10.51 | +0.96% | $10.53 | $11.58 | $10.35 | 35.10K |
| 2026-07-17 | $10.41 | -5.19% | $11.17 | $11.36 | $10.30 | 27.80K |
| 2026-07-16 | $10.98 | +8.39% | $10.19 | $11.13 | $10.19 | 42.50K |
| 2026-07-15 | $10.13 | -0.39% | $10.22 | $10.59 | $9.81 | 17.00K |
| 2026-07-14 | $10.17 | -1.07% | $10.35 | $10.36 | $10.17 | 51.50K |
| 2026-07-13 | $10.28 | -0.68% | $10.23 | $10.85 | $10.00 | 156.40K |
| 2026-07-10 | $10.35 | -2.36% | $10.67 | $11.10 | $10.00 | 31.50K |
| 2026-07-09 | $10.60 | -1.12% | $10.92 | $11.05 | $10.37 | 39.90K |
| 2026-07-08 | $10.72 | +1.90% | $10.36 | $10.91 | $9.92 | 28.40K |
| 2026-07-07 | $10.52 | -13.56% | $12.10 | $12.10 | $10.41 | 76.60K |
| 2026-07-06 | $12.17 | +4.11% | $11.95 | $12.17 | $11.63 | 25.50K |
| 2026-07-02 | $11.69 | -4.02% | $12.37 | $12.66 | $11.52 | 24.90K |
| 2026-07-01 | $12.18 | +4.19% | $11.75 | $12.47 | $11.74 | 23.10K |
| 2026-06-30 | $11.69 | -1.35% | $11.80 | $12.57 | $11.44 | 74.30K |
| 2026-06-29 | $11.85 | +4.68% | $11.32 | $11.90 | $10.86 | 25.70K |
| 2026-06-26 | $11.32 | +15.75% | $9.89 | $11.34 | $9.78 | 74.50K |
| 2026-06-25 | $9.78 | +2.19% | $9.79 | $9.83 | $9.52 | 21.40K |
| 2026-06-24 | $9.57 | +0.42% | $9.58 | $9.62 | $9.30 | 13.40K |
| 2026-06-23 | $9.53 | -1.14% | $9.56 | $9.81 | $9.13 | 44.30K |
| 2026-06-22 | $9.64 | -1.83% | $9.75 | $9.84 | $9.45 | 59.30K |
| 2026-06-18 | $9.82 | +1.34% | $9.53 | $9.82 | $9.08 | 46.60K |
| 2026-06-17 | $9.69 | +3.75% | $9.43 | $9.90 | $9.17 | 65.20K |
| 2026-06-16 | $9.34 | +7.11% | $8.71 | $9.50 | $8.58 | 128.80K |
| 2026-06-15 | $8.72 | -6.74% | $9.72 | $9.72 | $8.59 | 119.80K |
| 2026-06-12 | $9.35 | -1.16% | $9.14 | $9.99 | $9.14 | 33.80K |
| 2026-06-11 | $9.46 | +1.28% | $9.37 | $9.73 | $9.13 | 28.30K |
| 2026-06-10 | $9.34 | -3.21% | $9.53 | $9.63 | $9.22 | 39.90K |
| 2026-06-09 | $9.65 | +2.01% | $9.46 | $10.38 | $9.12 | 193.40K |
| 2026-06-08 | $9.46 | -0.63% | $9.42 | $9.47 | $8.74 | 125.10K |
| 2026-06-05 | $9.52 | +3.93% | $9.37 | $9.63 | $9.00 | 47.30K |
| 2026-06-04 | $9.16 | +0.44% | $9.06 | $10.00 | $8.80 | 111.40K |
| 2026-06-03 | $9.12 | -3.80% | $9.66 | $9.66 | $8.97 | 45.90K |
| 2026-06-02 | $9.48 | -5.11% | $9.99 | $9.99 | $9.40 | 47.00K |
| 2026-06-01 | $9.99 | +5.16% | $9.62 | $10.30 | $9.60 | 46.60K |
| 2026-05-29 | $9.50 | -2.56% | $9.76 | $10.13 | $9.46 | 22.40K |
| 2026-05-28 | $9.75 | -8.71% | $10.74 | $11.13 | $9.67 | 137.90K |
| 2026-05-27 | $10.68 | +8.21% | $10.48 | $11.88 | $10.22 | 99.80K |
| 2026-05-26 | $9.87 | -0.10% | $9.67 | $10.24 | $9.46 | 70.80K |