NasdaqCM - Delayed Quote USD

Orion Energy Systems, Inc. (OESX)

0.8498 -0.0342 (-3.87%)
At close: 4:00 PM EDT
0.8899 +0.04 (+4.72%)
After hours: 4:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.8500 0.8700 0.8400 0.8498 0.8498 19,709
Apr 24, 2024 0.8500 0.8800 0.8500 0.8800 0.8800 6,500
Apr 23, 2024 0.8600 0.8900 0.8500 0.8500 0.8500 11,100
Apr 22, 2024 0.8700 0.8900 0.8400 0.8500 0.8500 30,800
Apr 19, 2024 0.8600 0.8800 0.8600 0.8600 0.8600 25,200
Apr 18, 2024 0.8800 0.8900 0.8600 0.8700 0.8700 10,800
Apr 17, 2024 0.9100 0.9100 0.8700 0.9000 0.9000 13,500
Apr 16, 2024 0.8600 0.9000 0.8600 0.8700 0.8700 16,700
Apr 15, 2024 0.8900 0.8900 0.8600 0.8600 0.8600 27,400
Apr 12, 2024 0.9000 0.9200 0.8800 0.8800 0.8800 13,800
Apr 11, 2024 0.8900 0.9200 0.8800 0.8800 0.8800 18,700
Apr 10, 2024 0.9300 0.9300 0.8900 0.8900 0.8900 3,400
Apr 9, 2024 0.9000 0.9300 0.8900 0.9000 0.9000 31,400
Apr 8, 2024 0.9200 0.9400 0.8900 0.8900 0.8900 6,300
Apr 5, 2024 0.9200 0.9300 0.9000 0.9000 0.9000 28,900
Apr 4, 2024 0.9000 0.9300 0.8900 0.9300 0.9300 49,000
Apr 3, 2024 0.8900 0.9100 0.8800 0.9100 0.9100 119,500
Apr 2, 2024 0.8700 0.9100 0.8600 0.8900 0.8900 18,200
Apr 1, 2024 0.8700 0.9100 0.8700 0.8800 0.8800 35,200
Mar 28, 2024 0.8900 0.9000 0.8600 0.8700 0.8700 55,600
Mar 27, 2024 0.8800 0.9000 0.8800 0.8800 0.8800 16,000
Mar 26, 2024 0.8600 0.9000 0.8600 0.8600 0.8600 66,800
Mar 25, 2024 0.9000 0.9300 0.8600 0.8700 0.8700 114,300
Mar 22, 2024 0.8900 0.9200 0.8900 0.9100 0.9100 15,800
Mar 21, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 20,200
Mar 20, 2024 0.9000 0.9200 0.9000 0.9000 0.9000 31,000
Mar 19, 2024 0.8900 0.9300 0.8900 0.9000 0.9000 43,500
Mar 18, 2024 0.9000 0.9200 0.9000 0.9000 0.9000 20,500
Mar 15, 2024 0.8900 0.9300 0.8900 0.9000 0.9000 71,500
Mar 14, 2024 0.9300 0.9400 0.9000 0.9000 0.9000 44,700
Mar 13, 2024 0.9100 0.9500 0.9100 0.9100 0.9100 12,100
Mar 12, 2024 0.9200 0.9600 0.9100 0.9300 0.9300 93,700
Mar 11, 2024 0.9200 0.9600 0.9100 0.9100 0.9100 11,800
Mar 8, 2024 0.9200 0.9600 0.9000 0.9500 0.9500 31,700
Mar 7, 2024 0.9500 0.9600 0.8900 0.8900 0.8900 110,300
Mar 6, 2024 0.9500 0.9700 0.9300 0.9400 0.9400 18,800
Mar 5, 2024 0.9200 0.9700 0.9100 0.9300 0.9300 13,500
Mar 4, 2024 0.9200 0.9400 0.9000 0.9300 0.9300 59,500
Mar 1, 2024 0.9500 0.9900 0.9300 0.9400 0.9400 45,300
Feb 29, 2024 0.9900 0.9900 0.9400 0.9400 0.9400 21,100
Feb 28, 2024 0.9400 1.0000 0.9400 0.9800 0.9800 8,100
Feb 27, 2024 0.9800 1.0100 0.9500 0.9600 0.9600 34,200
Feb 26, 2024 0.9900 1.0100 0.9400 0.9500 0.9500 20,100
Feb 23, 2024 0.9900 1.0000 0.9500 0.9600 0.9600 64,400
Feb 22, 2024 0.9900 1.0100 0.9800 0.9800 0.9800 32,300
Feb 21, 2024 0.9800 1.0100 0.9800 1.0000 1.0000 13,100
Feb 20, 2024 1.0200 1.0400 0.9900 1.0000 1.0000 28,000
Feb 16, 2024 1.0200 1.0500 1.0200 1.0400 1.0400 20,100
Feb 15, 2024 1.0300 1.0600 1.0200 1.0200 1.0200 25,000
Feb 14, 2024 1.0100 1.0400 0.9900 1.0400 1.0400 34,400
Feb 13, 2024 1.0200 1.0400 1.0100 1.0100 1.0100 8,600
Feb 12, 2024 1.0300 1.0700 1.0200 1.0300 1.0300 22,600
Feb 9, 2024 1.0500 1.1500 1.0100 1.0300 1.0300 97,600
Feb 8, 2024 1.2000 1.2200 0.9900 1.0700 1.0700 158,000
Feb 7, 2024 1.0500 1.2000 1.0500 1.1900 1.1900 77,300
Feb 6, 2024 0.9900 1.0400 0.9900 1.0100 1.0100 40,500
Feb 5, 2024 1.0000 1.0300 1.0000 1.0000 1.0000 7,900
Feb 2, 2024 1.0200 1.0500 1.0000 1.0200 1.0200 22,400
Feb 1, 2024 1.0200 1.0400 0.9900 1.0300 1.0300 50,300
Jan 31, 2024 1.0600 1.0600 1.0200 1.0200 1.0200 24,700
Jan 30, 2024 1.0600 1.1300 1.0500 1.0700 1.0700 33,700
Jan 29, 2024 1.0700 1.1500 1.0600 1.0900 1.0900 59,400
Jan 26, 2024 1.1100 1.1500 1.0700 1.0800 1.0800 40,300
Jan 25, 2024 1.1800 1.2200 1.1100 1.1200 1.1200 31,600
Jan 24, 2024 1.1400 1.2000 1.1300 1.1500 1.1500 34,400
Jan 23, 2024 1.1100 1.1400 1.1100 1.1100 1.1100 39,800
Jan 22, 2024 1.0500 1.1100 1.0400 1.0800 1.0800 55,100
Jan 19, 2024 1.0900 1.0900 1.0300 1.0700 1.0700 39,700
Jan 18, 2024 1.0900 1.0900 1.0300 1.0300 1.0300 56,700
Jan 17, 2024 1.0500 1.0600 1.0300 1.0500 1.0500 29,300
Jan 16, 2024 1.0800 1.0800 1.0100 1.0300 1.0300 40,400
Jan 12, 2024 1.0800 1.2500 1.0700 1.0700 1.0700 85,500
Jan 11, 2024 0.9800 1.0700 0.9500 1.0700 1.0700 148,000
Jan 10, 2024 0.9500 0.9800 0.9300 0.9600 0.9600 35,900
Jan 9, 2024 0.9800 0.9900 0.9400 0.9600 0.9600 11,500
Jan 8, 2024 0.9900 0.9900 0.9600 0.9900 0.9900 23,700
Jan 5, 2024 0.9700 0.9900 0.9500 0.9800 0.9800 54,900
Jan 4, 2024 0.9400 0.9800 0.9200 0.9800 0.9800 76,100
Jan 3, 2024 0.9200 0.9500 0.9000 0.9500 0.9500 20,100
Jan 2, 2024 0.9000 0.9400 0.8700 0.9100 0.9100 39,200
Dec 29, 2023 0.9000 0.9000 0.8500 0.8700 0.8700 107,500
Dec 28, 2023 0.8900 0.9400 0.8800 0.8800 0.8800 79,800
Dec 27, 2023 0.9100 0.9300 0.8700 0.8800 0.8800 150,700
Dec 26, 2023 0.9000 0.9200 0.8900 0.9000 0.9000 57,400
Dec 22, 2023 0.9100 0.9300 0.9000 0.9100 0.9100 37,400
Dec 21, 2023 0.9300 0.9400 0.9100 0.9100 0.9100 77,000
Dec 20, 2023 0.9600 0.9800 0.9300 0.9400 0.9400 120,100
Dec 19, 2023 0.9000 0.9700 0.8700 0.9600 0.9600 79,100
Dec 18, 2023 0.8600 0.9300 0.8600 0.9000 0.9000 213,500
Dec 15, 2023 0.8700 0.8900 0.8700 0.8900 0.8900 96,700
Dec 14, 2023 0.8300 0.8700 0.8300 0.8700 0.8700 43,300
Dec 13, 2023 0.8800 0.8800 0.8100 0.8300 0.8300 318,600
Dec 12, 2023 0.8400 0.8600 0.8200 0.8400 0.8400 80,900
Dec 11, 2023 0.8700 0.8700 0.8200 0.8400 0.8400 351,400
Dec 8, 2023 0.9000 0.9100 0.8800 0.8800 0.8800 110,300
Dec 7, 2023 0.9300 0.9400 0.8800 0.9000 0.9000 32,700
Dec 6, 2023 0.8400 0.9300 0.8300 0.9000 0.9000 1,540,600
Dec 5, 2023 0.9000 0.9000 0.8600 0.8600 0.8600 461,800
Dec 4, 2023 0.8800 0.9100 0.8800 0.9100 0.9100 116,700
Dec 1, 2023 0.9100 0.9200 0.8800 0.9100 0.9100 307,500
Nov 30, 2023 0.9100 0.9400 0.8700 0.8900 0.8900 245,000
Nov 29, 2023 0.9200 0.9500 0.8900 0.9100 0.9100 219,800
Nov 28, 2023 0.8900 0.9100 0.8600 0.8600 0.8600 77,100
Nov 27, 2023 0.9000 0.9200 0.8600 0.8600 0.8600 80,600
Nov 24, 2023 0.8800 0.9300 0.8800 0.9300 0.9300 18,100
Nov 22, 2023 0.9000 0.9300 0.8900 0.9000 0.9000 75,700
Nov 21, 2023 0.9300 0.9300 0.9000 0.9100 0.9100 69,800
Nov 20, 2023 0.9000 0.9600 0.9000 0.9300 0.9300 29,400
Nov 17, 2023 0.9700 0.9700 0.9000 0.9200 0.9200 14,800
Nov 16, 2023 0.9600 0.9700 0.9000 0.9300 0.9300 281,000
Nov 15, 2023 0.9400 0.9700 0.9400 0.9600 0.9600 44,200
Nov 14, 2023 0.9500 0.9900 0.9400 0.9400 0.9400 50,300
Nov 13, 2023 0.9500 0.9900 0.9400 0.9500 0.9500 41,400
Nov 10, 2023 0.9700 1.0200 0.9500 0.9600 0.9600 119,100
Nov 9, 2023 1.0000 1.0200 0.9500 0.9800 0.9800 143,200
Nov 8, 2023 1.0100 1.0100 0.9600 1.0000 1.0000 44,700
Nov 7, 2023 1.0700 1.0700 1.0100 1.0200 1.0200 59,800
Nov 6, 2023 1.1000 1.1000 1.0200 1.0200 1.0200 75,000
Nov 3, 2023 1.0400 1.0900 1.0000 1.0700 1.0700 57,900
Nov 2, 2023 0.9600 1.0600 0.9600 1.0300 1.0300 38,400
Nov 1, 2023 0.9800 1.0000 0.9600 0.9900 0.9900 55,200
Oct 31, 2023 1.0000 1.0100 0.9700 1.0000 1.0000 28,100
Oct 30, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 14,000
Oct 27, 2023 1.0100 1.0200 0.9600 1.0000 1.0000 42,100
Oct 26, 2023 1.0200 1.0200 0.9200 1.0000 1.0000 690,400
Oct 25, 2023 1.0300 1.0400 1.0000 1.0000 1.0000 48,400
Oct 24, 2023 1.0100 1.0700 1.0100 1.0300 1.0300 44,700
Oct 23, 2023 1.0100 1.0500 0.9800 1.0300 1.0300 75,400
Oct 20, 2023 1.1000 1.1000 1.0100 1.0300 1.0300 63,100
Oct 19, 2023 1.0400 1.0900 1.0100 1.0400 1.0400 125,300
Oct 18, 2023 1.1000 1.1100 1.0400 1.0400 1.0400 17,500
Oct 17, 2023 1.0400 1.1200 1.0400 1.0500 1.0500 96,000
Oct 16, 2023 1.0800 1.1300 1.0200 1.0600 1.0600 75,000
Oct 13, 2023 1.1600 1.2500 1.0800 1.0800 1.0800 71,400
Oct 12, 2023 1.2100 1.2100 1.1400 1.1800 1.1800 81,100
Oct 11, 2023 1.2400 1.2500 1.2200 1.2400 1.2400 20,700
Oct 10, 2023 1.1900 1.2400 1.1800 1.2000 1.2000 95,200
Oct 9, 2023 1.2100 1.2100 1.1800 1.2000 1.2000 19,800
Oct 6, 2023 1.2000 1.2900 1.1800 1.2200 1.2200 29,900
Oct 5, 2023 1.2600 1.2900 1.2000 1.2000 1.2000 33,700
Oct 4, 2023 1.2500 1.2500 1.2000 1.2500 1.2500 39,900
Oct 3, 2023 1.2400 1.2500 1.2000 1.2000 1.2000 43,300
Oct 2, 2023 1.2700 1.3000 1.2300 1.2700 1.2700 51,800
Sep 29, 2023 1.2900 1.3300 1.2500 1.2600 1.2600 84,000
Sep 28, 2023 1.3600 1.3600 1.3100 1.3200 1.3200 18,800
Sep 27, 2023 1.3700 1.3800 1.3200 1.3200 1.3200 20,100
Sep 26, 2023 1.3300 1.4000 1.3300 1.3500 1.3500 15,100
Sep 25, 2023 1.3100 1.4100 1.3100 1.3700 1.3700 14,500
Sep 22, 2023 1.3700 1.4100 1.3500 1.3500 1.3500 21,800
Sep 21, 2023 1.4700 1.4700 1.3200 1.3900 1.3900 50,700
Sep 20, 2023 1.5000 1.5000 1.4000 1.4000 1.4000 37,600
Sep 19, 2023 1.4600 1.4800 1.3800 1.4300 1.4300 92,900
Sep 18, 2023 1.4300 1.4700 1.3800 1.4200 1.4200 59,300
Sep 15, 2023 1.3900 1.3900 1.3400 1.3400 1.3400 65,200
Sep 14, 2023 1.3800 1.4400 1.3800 1.4100 1.4100 12,900
Sep 13, 2023 1.3900 1.4300 1.3600 1.4000 1.4000 12,400
Sep 12, 2023 1.3800 1.4500 1.3800 1.3800 1.3800 17,000
Sep 11, 2023 1.4400 1.4500 1.3800 1.3900 1.3900 88,000
Sep 8, 2023 1.5100 1.5100 1.4300 1.4500 1.4500 8,300
Sep 7, 2023 1.4800 1.5000 1.4400 1.4900 1.4900 75,300
Sep 6, 2023 1.5100 1.5100 1.4300 1.4700 1.4700 19,000
Sep 5, 2023 1.4700 1.5300 1.4000 1.5000 1.5000 56,900
Sep 1, 2023 1.5100 1.5500 1.4900 1.4900 1.4900 28,700
Aug 31, 2023 1.4600 1.5700 1.4600 1.5100 1.5100 54,900
Aug 30, 2023 1.4000 1.4700 1.3500 1.4700 1.4700 337,400
Aug 29, 2023 1.4000 1.4300 1.3900 1.4000 1.4000 77,500
Aug 28, 2023 1.4000 1.4500 1.3900 1.4100 1.4100 62,900
Aug 25, 2023 1.4300 1.4600 1.4000 1.4100 1.4100 20,600
Aug 24, 2023 1.4600 1.4600 1.4100 1.4600 1.4600 9,000
Aug 23, 2023 1.4400 1.4500 1.4000 1.4500 1.4500 59,000
Aug 22, 2023 1.4800 1.4800 1.4100 1.4500 1.4500 49,100
Aug 21, 2023 1.4700 1.4800 1.4700 1.4700 1.4700 21,200
Aug 18, 2023 1.4900 1.5000 1.4800 1.4900 1.4900 39,600
Aug 17, 2023 1.5700 1.6000 1.5000 1.5000 1.5000 56,100
Aug 16, 2023 1.5800 1.6000 1.5400 1.5500 1.5500 54,500
Aug 15, 2023 1.6000 1.7000 1.5400 1.5500 1.5500 78,500
Aug 14, 2023 1.6700 1.6700 1.6100 1.6200 1.6200 48,600
Aug 11, 2023 1.7000 1.7300 1.6600 1.6700 1.6700 42,300
Aug 10, 2023 1.7300 1.7300 1.6600 1.7300 1.7300 40,500
Aug 9, 2023 1.7000 1.7500 1.6600 1.6800 1.6800 35,200
Aug 8, 2023 1.7200 1.7700 1.7100 1.7200 1.7200 9,200
Aug 7, 2023 1.7700 1.7700 1.7200 1.7300 1.7300 12,700
Aug 4, 2023 1.7400 1.7500 1.7100 1.7200 1.7200 23,800
Aug 3, 2023 1.6600 1.7500 1.6600 1.7400 1.7400 28,800
Aug 2, 2023 1.6500 1.7000 1.6500 1.6600 1.6600 12,400
Aug 1, 2023 1.6200 1.7000 1.6200 1.6600 1.6600 25,300
Jul 31, 2023 1.6200 1.6700 1.6200 1.6300 1.6300 51,400
Jul 28, 2023 1.6500 1.6500 1.6100 1.6500 1.6500 10,300
Jul 27, 2023 1.6500 1.6600 1.6300 1.6600 1.6600 19,500
Jul 26, 2023 1.6200 1.7100 1.6200 1.6700 1.6700 13,600
Jul 25, 2023 1.6700 1.7300 1.6200 1.6300 1.6300 16,500
Jul 24, 2023 1.6900 1.7400 1.6200 1.6700 1.6700 20,400
Jul 21, 2023 1.6900 1.7200 1.6100 1.6600 1.6600 41,700
Jul 20, 2023 1.7300 1.7500 1.6900 1.7100 1.7100 22,600
Jul 19, 2023 1.7400 1.7400 1.7000 1.7200 1.7200 50,700
Jul 18, 2023 1.6300 1.7200 1.6300 1.6900 1.6900 12,300
Jul 17, 2023 1.7200 1.7200 1.6100 1.6500 1.6500 30,400
Jul 14, 2023 1.7300 1.7800 1.6600 1.6600 1.6600 11,800
Jul 13, 2023 1.6900 1.7900 1.6800 1.7600 1.7600 46,500
Jul 12, 2023 1.6800 1.7100 1.6700 1.7000 1.7000 18,500
Jul 11, 2023 1.6600 1.7000 1.6200 1.7000 1.7000 15,400
Jul 10, 2023 1.6800 1.6800 1.6500 1.6600 1.6600 11,000
Jul 7, 2023 1.6100 1.7000 1.6000 1.6400 1.6400 19,500
Jul 6, 2023 1.5400 1.6100 1.5400 1.6000 1.6000 36,300
Jul 5, 2023 1.6700 1.6700 1.6000 1.6000 1.6000 43,400
Jul 3, 2023 1.6000 1.6800 1.6000 1.6600 1.6600 23,300
Jun 30, 2023 1.5800 1.6300 1.5300 1.6300 1.6300 24,000
Jun 29, 2023 1.4800 1.6100 1.4600 1.5800 1.5800 122,900
Jun 28, 2023 1.7000 1.7200 1.4900 1.5300 1.5300 357,200
Jun 27, 2023 1.7900 1.7900 1.7200 1.7200 1.7200 18,300
Jun 26, 2023 1.8000 1.8200 1.7800 1.8000 1.8000 14,000
Jun 23, 2023 1.7400 1.8200 1.7000 1.8100 1.8100 63,500
Jun 22, 2023 1.7000 1.7500 1.7000 1.7300 1.7300 10,700
Jun 21, 2023 1.7300 1.7500 1.7200 1.7500 1.7500 10,400
Jun 20, 2023 1.7800 1.8300 1.7200 1.7300 1.7300 56,900
Jun 16, 2023 1.6100 1.7600 1.6100 1.7600 1.7600 73,500
Jun 15, 2023 1.7000 1.7200 1.6300 1.6600 1.6600 38,400
Jun 14, 2023 1.7400 1.7400 1.7000 1.7000 1.7000 23,000
Jun 13, 2023 1.9000 1.9000 1.7000 1.7300 1.7300 212,100
Jun 12, 2023 1.7500 1.9400 1.7500 1.8900 1.8900 73,500
Jun 9, 2023 1.7500 1.8600 1.7000 1.8300 1.8300 40,800
Jun 8, 2023 1.6800 1.7200 1.6500 1.7000 1.7000 82,300
Jun 7, 2023 1.6200 1.7100 1.6200 1.6600 1.6600 47,500
Jun 6, 2023 1.5300 1.6000 1.5000 1.5900 1.5900 74,400
Jun 5, 2023 1.4800 1.5600 1.4800 1.5000 1.5000 37,800
Jun 2, 2023 1.4500 1.5000 1.4500 1.5000 1.5000 27,800
Jun 1, 2023 1.4500 1.4700 1.4400 1.4500 1.4500 12,400
May 31, 2023 1.4500 1.4800 1.4400 1.4800 1.4800 16,600
May 30, 2023 1.4200 1.4900 1.3800 1.4400 1.4400 45,300
May 26, 2023 1.4500 1.4800 1.4200 1.4300 1.4300 43,600
May 25, 2023 1.5000 1.5000 1.4200 1.4400 1.4400 21,500
May 24, 2023 1.5300 1.5300 1.4700 1.4700 1.4700 8,700
May 23, 2023 1.5500 1.6800 1.4800 1.5300 1.5300 131,800
May 22, 2023 1.5000 1.5500 1.4500 1.4500 1.4500 64,400
May 19, 2023 1.5000 1.5000 1.4700 1.5000 1.5000 10,400
May 18, 2023 1.4600 1.5200 1.4500 1.5100 1.5100 13,200
May 17, 2023 1.4500 1.5100 1.4500 1.4800 1.4800 10,400
May 16, 2023 1.5000 1.5000 1.4500 1.4600 1.4600 8,900
May 15, 2023 1.5000 1.5300 1.4600 1.5100 1.5100 15,800
May 12, 2023 1.5400 1.5400 1.4800 1.4800 1.4800 15,800
May 11, 2023 1.5000 1.5400 1.5000 1.5100 1.5100 6,400
May 10, 2023 1.4700 1.5500 1.4700 1.5500 1.5500 24,100
May 9, 2023 1.4600 1.5100 1.4600 1.5100 1.5100 10,200
May 8, 2023 1.5200 1.5400 1.4800 1.5100 1.5100 15,700
May 5, 2023 1.4500 1.5500 1.4400 1.5100 1.5100 27,500
May 4, 2023 1.5200 1.5200 1.4500 1.4700 1.4700 29,400
May 3, 2023 1.4600 1.5400 1.4600 1.5000 1.5000 23,200
May 2, 2023 1.5000 1.5300 1.4600 1.4900 1.4900 26,900
May 1, 2023 1.5000 1.5400 1.5000 1.5200 1.5200 22,900
Apr 28, 2023 1.5700 1.5700 1.4900 1.5400 1.5400 60,500
Apr 27, 2023 1.5800 1.5800 1.5500 1.5700 1.5700 21,400
Apr 26, 2023 1.5600 1.6700 1.5600 1.5800 1.5800 42,000

Related Tickers

RAYA Erayak Power Solution Group Inc.
0.6530
+0.18%
 
TGEN Tecogen Inc.
0.7297
+7.31%
 
DCFCW Tritium DCFC Limited
0.0180
0.00%
 
PPSI Pioneer Power Solutions, Inc.
3.9200
+6.52%
 
POLA Polar Power, Inc.
0.3668
+3.62%
 
WIRE Encore Wire Corporation
284.06
+0.58%
 
DCFC Tritium DCFC Limited
3.6400
0.00%
 
DFLI Dragonfly Energy Holdings Corp.
0.7947
-5.70%
 
EOSE Eos Energy Enterprises, Inc.
0.7481
-1.62%
 
NVT nVent Electric plc
74.44
+1.24%