UK markets close in 6 hours 40 minutes

Orion Energy Systems, Inc (OESX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.8458-0.0189 (-2.19%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.85000.88000.84000.85000.85008,400
30 Apr 20240.87000.88000.84000.86000.86006,700
29 Apr 20240.84000.89000.84000.85000.85008,000
26 Apr 20240.85000.89000.84000.84000.840032,200
25 Apr 20240.89000.89000.84000.85000.850019,700
24 Apr 20240.85000.88000.85000.88000.88006,500
23 Apr 20240.86000.89000.85000.85000.850011,100
22 Apr 20240.87000.89000.84000.85000.850030,800
19 Apr 20240.86000.88000.86000.86000.860025,200
18 Apr 20240.88000.89000.86000.87000.870010,800
17 Apr 20240.91000.91000.87000.90000.900013,500
16 Apr 20240.86000.90000.86000.87000.870016,700
15 Apr 20240.89000.89000.86000.86000.860027,400
12 Apr 20240.90000.92000.88000.88000.880013,800
11 Apr 20240.89000.92000.88000.88000.880018,700
10 Apr 20240.93000.93000.89000.89000.89003,400
09 Apr 20240.90000.93000.89000.90000.900031,400
08 Apr 20240.92000.94000.89000.89000.89006,300
05 Apr 20240.92000.93000.90000.90000.900028,900
04 Apr 20240.90000.93000.89000.93000.930049,000
03 Apr 20240.89000.91000.88000.91000.9100119,500
02 Apr 20240.87000.91000.86000.89000.890018,200
01 Apr 20240.87000.91000.87000.88000.880035,200
28 Mar 20240.89000.90000.86000.87000.870055,600
27 Mar 20240.88000.90000.88000.88000.880016,000
26 Mar 20240.86000.90000.86000.86000.860066,800
25 Mar 20240.90000.93000.86000.87000.8700114,300
22 Mar 20240.89000.92000.89000.91000.910015,800
21 Mar 20240.93000.93000.90000.90000.900020,200
20 Mar 20240.90000.92000.90000.90000.900031,000
19 Mar 20240.89000.93000.89000.90000.900043,500
18 Mar 20240.90000.92000.90000.90000.900020,500
15 Mar 20240.89000.93000.89000.90000.900071,500
14 Mar 20240.93000.94000.90000.90000.900044,700
13 Mar 20240.91000.95000.91000.91000.910012,100
12 Mar 20240.92000.96000.91000.93000.930093,700
11 Mar 20240.92000.96000.91000.91000.910011,800
08 Mar 20240.92000.96000.90000.95000.950031,700
07 Mar 20240.95000.96000.89000.89000.8900110,300
06 Mar 20240.95000.97000.93000.94000.940018,800
05 Mar 20240.92000.97000.91000.93000.930013,500
04 Mar 20240.92000.94000.90000.93000.930059,500
01 Mar 20240.95000.99000.93000.94000.940045,300
29 Feb 20240.99000.99000.94000.94000.940021,100
28 Feb 20240.94001.00000.94000.98000.98008,100
27 Feb 20240.98001.01000.95000.96000.960034,200
26 Feb 20240.99001.01000.94000.95000.950020,100
23 Feb 20240.99001.00000.95000.96000.960064,400
22 Feb 20240.99001.01000.98000.98000.980032,300
21 Feb 20240.98001.01000.98001.00001.000013,100
20 Feb 20241.02001.04000.99001.00001.000028,000
16 Feb 20241.02001.05001.02001.04001.040020,100
15 Feb 20241.03001.06001.02001.02001.020025,000
14 Feb 20241.01001.04000.99001.04001.040034,400
13 Feb 20241.02001.04001.01001.01001.01008,600
12 Feb 20241.03001.07001.02001.03001.030022,600
09 Feb 20241.05001.15001.01001.03001.030097,600
08 Feb 20241.20001.22000.99001.07001.0700158,000
07 Feb 20241.05001.20001.05001.19001.190077,300
06 Feb 20240.99001.04000.99001.01001.010040,500
05 Feb 20241.00001.03001.00001.00001.00007,900
02 Feb 20241.02001.05001.00001.02001.020022,400
01 Feb 20241.02001.04000.99001.03001.030050,300
31 Jan 20241.06001.06001.02001.02001.020024,700
30 Jan 20241.06001.13001.05001.07001.070033,700
29 Jan 20241.07001.15001.06001.09001.090059,400
26 Jan 20241.11001.15001.07001.08001.080040,300
25 Jan 20241.18001.22001.11001.12001.120031,600
24 Jan 20241.14001.20001.13001.15001.150034,400
23 Jan 20241.11001.14001.11001.11001.110039,800
22 Jan 20241.05001.11001.04001.08001.080055,100
19 Jan 20241.09001.09001.03001.07001.070039,700
18 Jan 20241.09001.09001.03001.03001.030056,700
17 Jan 20241.05001.06001.03001.05001.050029,300
16 Jan 20241.08001.08001.01001.03001.030040,400
12 Jan 20241.08001.25001.07001.07001.070085,500
11 Jan 20240.98001.07000.95001.07001.0700148,000
10 Jan 20240.95000.98000.93000.96000.960035,900
09 Jan 20240.98000.99000.94000.96000.960011,500
08 Jan 20240.99000.99000.96000.99000.990023,700
05 Jan 20240.97000.99000.95000.98000.980054,900
04 Jan 20240.94000.98000.92000.98000.980076,100
03 Jan 20240.92000.95000.90000.95000.950020,100
02 Jan 20240.90000.94000.87000.91000.910039,200
29 Dec 20230.90000.90000.85000.87000.8700107,500
28 Dec 20230.89000.94000.88000.88000.880079,800
27 Dec 20230.91000.93000.87000.88000.8800150,700
26 Dec 20230.90000.92000.89000.90000.900057,400
22 Dec 20230.91000.93000.90000.91000.910037,400
21 Dec 20230.93000.94000.91000.91000.910077,000
20 Dec 20230.96000.98000.93000.94000.9400120,100
19 Dec 20230.90000.97000.87000.96000.960079,100
18 Dec 20230.86000.93000.86000.90000.9000213,500
15 Dec 20230.87000.89000.87000.89000.890096,700
14 Dec 20230.83000.87000.83000.87000.870043,300
13 Dec 20230.88000.88000.81000.83000.8300318,600
12 Dec 20230.84000.86000.82000.84000.840080,900
11 Dec 20230.87000.87000.82000.84000.8400351,400
08 Dec 20230.90000.91000.88000.88000.8800110,300
07 Dec 20230.93000.94000.88000.90000.900032,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...