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

9.5500
-0.0400 (-0.42%)
NASDAQ · Last Trade: Apr 18th, 7:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20269.519.769.309.5523,6999.55
4/16/202610.1110.259.569.5931,0329.59
4/15/20269.7410.249.6010.0132,38510.01
4/14/20269.279.749.159.6555,0749.65
4/13/20269.579.639.149.3217,4449.32
4/10/20269.6110.108.659.3453,1929.34
4/09/20269.759.839.419.5630,2629.56
4/08/20269.739.969.429.8779,1279.87
4/07/20269.9710.199.259.4558,5299.45
4/06/20269.2410.119.159.9377,8669.93
4/02/20269.009.258.839.2523,4459.25
4/01/20268.8910.298.899.0676,6519.06
3/31/20268.939.328.748.7433,1378.74
3/30/20269.259.748.848.9333,4978.93
3/27/20269.509.519.219.2215,5959.22
3/26/20269.7310.249.609.6410,4079.64
3/25/202610.2311.009.619.9010,9979.90
3/24/20269.5810.769.4810.04137,48810.04
3/23/20269.279.839.279.5524,3259.55
3/20/20269.239.429.029.3638,2419.36
3/19/20269.509.789.209.2719,6339.27
3/18/20269.659.859.329.6739,3979.67
3/17/20269.759.989.509.7744,6129.77
3/16/20269.8810.029.519.6320,8459.63
3/13/20269.709.859.229.6934,6799.69
3/12/20269.8910.019.569.7013,8509.70
3/11/202610.2810.289.499.9555,8619.95
3/10/202610.4010.7910.3310.338,64910.33
3/09/202610.5010.589.6210.2068,69510.20
3/06/202610.8311.0410.3510.8231,62710.82
3/05/202611.1711.6910.9011.0620,98711.06
3/04/202611.0612.1811.0511.3849,42911.38
3/03/202610.5510.9210.3610.8221,94210.82
3/02/202610.9911.6010.8810.8848,89910.88
2/27/202611.5011.6210.9911.1234,14311.12
2/26/202611.8712.1511.2511.6249,52011.62
2/25/202611.7712.3811.3811.9122,85011.91
2/24/202611.3511.8911.3511.8920,06911.89
2/23/202612.1012.1011.0811.3544,37211.35
2/20/202611.9112.4011.7312.1023,18412.10
2/19/202612.8712.8711.6511.8762,07011.87
2/18/202612.9413.0112.5012.8726,53012.87
2/17/202613.1813.4212.3012.8455,23612.84
2/13/202612.9213.5012.8212.9633,40812.96
2/12/202614.2814.3512.7812.9164,40312.91
2/11/202614.3814.4714.0314.2944,71014.29
2/10/202614.1314.3013.6614.0029,00814.00
2/09/202614.0014.1913.4314.1868,55314.18
2/06/202613.9314.3613.0114.00131,13014.00
2/05/202614.1114.3313.1113.22118,08013.22
2/04/202614.5114.5113.1213.8988,01213.89
2/03/202615.1215.1614.4314.4484,19914.44
2/02/202615.1015.1014.5314.9276,89614.92
1/30/202615.5015.9814.5215.16210,96515.16
1/29/202617.2718.6417.2718.3670,86518.36
1/28/202617.1517.9917.0117.2749,70617.27
1/27/202616.2417.8615.9017.1063,13217.10
1/26/202617.1217.1215.5716.3636,33816.36
1/23/202617.1017.3516.7716.9522,65416.95
1/22/202617.5517.9816.6817.2533,25817.25
1/21/202618.3618.6417.1517.5382,02217.53
1/20/202616.9918.5016.3018.1490,79618.14