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

9.1200
-0.3600 (-3.80%)
NASDAQ· Last Trade: Jun 3rd, 11:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20269.669.668.979.1245,4169.12
6/02/20269.999.999.409.4846,9609.48
6/01/20269.6210.299.609.9946,5939.99
5/29/20260.0010.139.469.5022,3759.50
5/28/202610.7411.139.679.75138,0089.75
5/27/202610.4811.8810.2210.68100,62710.68
5/26/20269.6710.249.469.8770,8239.87
5/22/20269.1210.139.119.8885,7649.88
5/21/20268.809.248.809.0730,5539.07
5/20/20268.808.988.758.8731,6918.87
5/19/20268.939.128.748.7843,1458.78
5/18/20269.369.368.909.0926,1289.09
5/15/20269.579.609.189.2819,4329.28
5/14/20269.449.689.419.6822,0769.68
5/13/20269.449.569.369.4415,9689.44
5/12/20269.589.699.359.4718,4489.47
5/11/20269.889.999.559.6136,4329.61
5/08/20269.4510.309.409.8862,2149.88
5/07/20269.109.529.009.2550,7029.25
5/06/20269.389.388.819.0769,0859.07
5/05/20269.379.509.259.3813,0239.38
5/04/20269.149.729.069.1527,2749.15
5/01/20269.089.648.969.1425,8779.14
4/30/20269.079.359.059.1121,1279.11
4/29/20269.039.518.919.0957,8169.09
4/28/20269.209.358.919.0635,3129.06
4/27/20269.289.689.169.2165,5909.21
4/24/20269.249.609.209.2515,7099.25
4/23/20269.499.649.259.2620,6149.26
4/22/20269.339.659.279.5025,9019.50
4/21/20269.4010.069.009.1930,9939.19
4/20/20269.529.829.229.3861,8009.38
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