Advertisement
U.S. markets closed

Orion Energy Systems, Inc. (OESX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.8702-0.0098 (-1.11%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.89000.90000.86000.87000.870055,600
Mar 27, 20240.88000.90000.88000.88000.880016,000
Mar 26, 20240.86000.90000.86000.86000.860066,800
Mar 25, 20240.90000.93000.86000.87000.8700114,300
Mar 22, 20240.89000.92000.89000.91000.910015,800
Mar 21, 20240.93000.93000.90000.90000.900020,200
Mar 20, 20240.90000.92000.90000.90000.900031,000
Mar 19, 20240.89000.93000.89000.90000.900043,500
Mar 18, 20240.90000.92000.90000.90000.900020,500
Mar 15, 20240.89000.93000.89000.90000.900071,500
Mar 14, 20240.93000.94000.90000.90000.900044,700
Mar 13, 20240.91000.95000.91000.91000.910012,100
Mar 12, 20240.92000.96000.91000.93000.930093,700
Mar 11, 20240.92000.96000.91000.91000.910011,800
Mar 08, 20240.92000.96000.90000.95000.950031,700
Mar 07, 20240.95000.96000.89000.89000.8900110,300
Mar 06, 20240.95000.97000.93000.94000.940018,800
Mar 05, 20240.92000.97000.91000.93000.930013,500
Mar 04, 20240.92000.94000.90000.93000.930059,500
Mar 01, 20240.95000.99000.93000.94000.940045,300
Feb 29, 20240.99000.99000.94000.94000.940021,100
Feb 28, 20240.94001.00000.94000.98000.98008,100
Feb 27, 20240.98001.01000.95000.96000.960034,200
Feb 26, 20240.99001.01000.94000.95000.950020,100
Feb 23, 20240.99001.00000.95000.96000.960064,400
Feb 22, 20240.99001.01000.98000.98000.980032,300
Feb 21, 20240.98001.01000.98001.00001.000013,100
Feb 20, 20241.02001.04000.99001.00001.000028,000
Feb 16, 20241.02001.05001.02001.04001.040020,100
Feb 15, 20241.03001.06001.02001.02001.020025,000
Feb 14, 20241.01001.04000.99001.04001.040034,400
Feb 13, 20241.02001.04001.01001.01001.01008,600
Feb 12, 20241.03001.07001.02001.03001.030022,600
Feb 09, 20241.05001.15001.01001.03001.030097,600
Feb 08, 20241.20001.22000.99001.07001.0700158,000
Feb 07, 20241.05001.20001.05001.19001.190077,300
Feb 06, 20240.99001.04000.99001.01001.010040,500
Feb 05, 20241.00001.03001.00001.00001.00007,900
Feb 02, 20241.02001.05001.00001.02001.020022,400
Feb 01, 20241.02001.04000.99001.03001.030050,300
Jan 31, 20241.06001.06001.02001.02001.020024,700
Jan 30, 20241.06001.13001.05001.07001.070033,700
Jan 29, 20241.07001.15001.06001.09001.090059,400
Jan 26, 20241.11001.15001.07001.08001.080040,300
Jan 25, 20241.18001.22001.11001.12001.120031,600
Jan 24, 20241.14001.20001.13001.15001.150034,400
Jan 23, 20241.11001.14001.11001.11001.110039,800
Jan 22, 20241.05001.11001.04001.08001.080055,100
Jan 19, 20241.09001.09001.03001.07001.070039,700
Jan 18, 20241.09001.09001.03001.03001.030056,700
Jan 17, 20241.05001.06001.03001.05001.050029,300
Jan 16, 20241.08001.08001.01001.03001.030040,400
Jan 12, 20241.08001.25001.07001.07001.070085,500
Jan 11, 20240.98001.07000.95001.07001.0700148,000
Jan 10, 20240.95000.98000.93000.96000.960035,900
Jan 09, 20240.98000.99000.94000.96000.960011,500
Jan 08, 20240.99000.99000.96000.99000.990023,700
Jan 05, 20240.97000.99000.95000.98000.980054,900
Jan 04, 20240.94000.98000.92000.98000.980076,100
Jan 03, 20240.92000.95000.90000.95000.950020,100
Jan 02, 20240.90000.94000.87000.91000.910039,200
Dec 29, 20230.90000.90000.85000.87000.8700107,500
Dec 28, 20230.89000.94000.88000.88000.880079,800
Dec 27, 20230.91000.93000.87000.88000.8800150,700
Dec 26, 20230.90000.92000.89000.90000.900057,400
Dec 22, 20230.91000.93000.90000.91000.910037,400
Dec 21, 20230.93000.94000.91000.91000.910077,000
Dec 20, 20230.96000.98000.93000.94000.9400120,100
Dec 19, 20230.90000.97000.87000.96000.960079,100
Dec 18, 20230.86000.93000.86000.90000.9000213,500
Dec 15, 20230.87000.89000.87000.89000.890096,700
Dec 14, 20230.83000.87000.83000.87000.870043,300
Dec 13, 20230.88000.88000.81000.83000.8300318,600
Dec 12, 20230.84000.86000.82000.84000.840080,900
Dec 11, 20230.87000.87000.82000.84000.8400351,400
Dec 08, 20230.90000.91000.88000.88000.8800110,300
Dec 07, 20230.93000.94000.88000.90000.900032,700
Dec 06, 20230.84000.93000.83000.90000.90001,540,600
Dec 05, 20230.90000.90000.86000.86000.8600461,800
Dec 04, 20230.88000.91000.88000.91000.9100116,700
Dec 01, 20230.91000.92000.88000.91000.9100307,500
Nov 30, 20230.91000.94000.87000.89000.8900245,000
Nov 29, 20230.92000.95000.89000.91000.9100219,800
Nov 28, 20230.89000.91000.86000.86000.860077,100
Nov 27, 20230.90000.92000.86000.86000.860080,600
Nov 24, 20230.88000.93000.88000.93000.930018,100
Nov 22, 20230.90000.93000.89000.90000.900075,700
Nov 21, 20230.93000.93000.90000.91000.910069,800
Nov 20, 20230.90000.96000.90000.93000.930029,400
Nov 17, 20230.97000.97000.90000.92000.920014,800
Nov 16, 20230.96000.97000.90000.93000.9300281,000
Nov 15, 20230.94000.97000.94000.96000.960044,200
Nov 14, 20230.95000.99000.94000.94000.940050,300
Nov 13, 20230.95000.99000.94000.95000.950041,400
Nov 10, 20230.97001.02000.95000.96000.9600119,100
Nov 09, 20231.00001.02000.95000.98000.9800143,200
Nov 08, 20231.01001.01000.96001.00001.000044,700
Nov 07, 20231.07001.07001.01001.02001.020059,800
Nov 06, 20231.10001.10001.02001.02001.020075,000
Nov 03, 20231.04001.09001.00001.07001.070057,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...