Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Orion Energy Systems Inc (OESX)
Orion Energy Systems Inc (OESX) Historical

OESX Orion Energy Systems Inc

1.03

0.044 (4.46%)

Last Updated: 15:39:20

Delayed by 15 minutes

OESX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.986	0.1324	15.51%	0.86	1.02	0.86	201,619
May 15 2024	0.8536	0.0036	0.42%	0.85	0.8555	0.841	1,946
May 14 2024	0.85	0.009	1.07%	0.841	0.85	0.841	17,678
May 13 2024	0.841	0.00	0.00%	0.85	0.85	0.8401	7,979
May 10 2024	0.841	-0.039	-4.43%	0.86	0.8894	0.841	24,979
May 09 2024	0.88	0.0368	4.36%	0.86	0.88	0.86	7,000
May 08 2024	0.8432	-0.016	-1.86%	0.86	0.8747	0.8432	16,760
May 07 2024	0.8592	-0.0108	-1.24%	0.88	0.88	0.8592	24,403
May 06 2024	0.87	0.00	0.00%	0.861	0.8894	0.861	25,515
May 03 2024	0.87	0.0133	1.55%	0.8892	0.8892	0.8502	46,455
May 02 2024	0.8567	0.0109	1.29%	0.85	0.8799	0.8401	59,571
May 01 2024	0.8458	-0.0142	-1.65%	0.85	0.88	0.8421	8,380
Apr 30 2024	0.86	0.01	1.18%	0.85	0.88	0.8421	6,651
Apr 29 2024	0.85	0.00995	1.18%	0.842	0.8892	0.842	7,970
Apr 26 2024	0.84005	-0.00975	-1.15%	0.85	0.8891	0.84	32,227
Apr 25 2024	0.8498	-0.0342	-3.87%	0.8851	0.8851	0.84	19,726
Apr 24 2024	0.884	0.034	4.00%	0.85	0.884	0.85	6,545
Apr 23 2024	0.85	0.00	0.00%	0.85	0.89	0.85	11,071
Apr 22 2024	0.85	-0.01	-1.16%	0.87	0.8934	0.84	30,796
Apr 19 2024	0.86	-0.00605	-0.70%	0.86	0.879	0.86	25,246
Apr 18 2024	0.866051	-0.03295	-3.67%	0.89	0.89	0.86	10,830
Apr 17 2024	0.899	0.029	3.33%	0.88	0.9135	0.87	13,510
Apr 16 2024	0.87	0.009	1.05%	0.861	0.90	0.861	16,685
Apr 15 2024	0.861	-0.019	-2.16%	0.89	0.89	0.861	27,444
Apr 12 2024	0.88	0.00	0.00%	0.8814	0.9179	0.88	13,826
Apr 11 2024	0.88	-0.0138	-1.54%	0.8944	0.92	0.88	18,696
Apr 10 2024	0.8938	-0.0086	-0.95%	0.9024	0.9278	0.89	3,344
Apr 09 2024	0.9024	0.0124	1.39%	0.90	0.93	0.89	31,376
Apr 08 2024	0.89	-0.01	-1.11%	0.92	0.9388	0.89	6,274
Apr 05 2024	0.90	-0.03	-3.23%	0.92	0.9299	0.90	28,921
Apr 04 2024	0.93	0.02	2.20%	0.90	0.93	0.894	48,976
Apr 03 2024	0.91	0.016	1.79%	0.8907	0.9118	0.88	118,260
Apr 02 2024	0.894	0.013	1.48%	0.8657	0.9057	0.8657	15,690
Apr 01 2024	0.881	0.0108	1.24%	0.865	0.91	0.865	35,220
Mar 28 2024	0.8702	-0.0098	-1.11%	0.885	0.90	0.861	55,589
Mar 27 2024	0.88	0.0196	2.28%	0.88	0.90	0.88	15,995
Mar 26 2024	0.8604	-0.0096	-1.10%	0.861	0.899999	0.86	66,829
Mar 25 2024	0.87	-0.04	-4.40%	0.90	0.9343	0.8601	114,304
Mar 22 2024	0.91	0.01	1.11%	0.89	0.92	0.89	15,797
Mar 21 2024	0.90	0.00	0.00%	0.902	0.93	0.90	20,286
Mar 20 2024	0.90	0.00	0.00%	0.90	0.92	0.90	30,985
Mar 19 2024	0.90	-0.003	-0.33%	0.89	0.93	0.89	43,493
Mar 18 2024	0.903	0.003	0.33%	0.90	0.923	0.90	20,476
Mar 15 2024	0.90	-0.0003	-0.03%	0.894	0.93	0.89	71,413
Mar 14 2024	0.9003	-0.0097	-1.07%	0.93	0.9432	0.90	44,728
Mar 13 2024	0.91	-0.015	-1.62%	0.92	0.952518	0.91	12,149
Mar 12 2024	0.925	0.011	1.20%	0.9295	0.955	0.9101	93,665
Mar 11 2024	0.914	-0.035	-3.69%	0.9775	0.9775	0.91	11,784
Mar 08 2024	0.949	0.059	6.63%	0.9199	0.96	0.90	31,693
Mar 07 2024	0.89	-0.0486	-5.18%	0.9501	0.9572	0.89	110,299
Mar 06 2024	0.9386	0.0114	1.23%	0.9272	0.9663	0.9272	18,788
Mar 05 2024	0.9272	-0.0006	-0.06%	0.92	0.9701	0.9075	13,527
Mar 04 2024	0.9278	-0.0072	-0.77%	0.92	0.94	0.901	59,451
Mar 01 2024	0.935	-0.005	-0.53%	0.95	0.989899	0.928	45,340
Feb 29 2024	0.94	-0.0406	-4.14%	0.99	0.99	0.94	21,125
Feb 28 2024	0.9806	0.0206	2.15%	0.938	1.00	0.938	8,149
Feb 27 2024	0.96	0.0101	1.06%	0.97	1.01	0.95	34,248
Feb 26 2024	0.9499	-0.0144	-1.49%	0.99	1.01	0.94	20,077
Feb 23 2024	0.9643	-0.0157	-1.60%	0.98	1.00	0.945	64,391
Feb 22 2024	0.98	-0.02	-2.00%	0.99	1.008	0.98	32,339
Feb 21 2024	1.00	0.00	0.00%	0.98	1.01	0.98	13,100
Feb 20 2024	1.00	-0.04	-3.85%	1.02	1.04	0.9901	27,983

Orion Energy Systems

JPMorgan Chase &

Ampliphi Biosciences Corp.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions