Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Orion Energy Systems, Inc. (OESX)

Compare
0.7060
-0.0295
(-4.01%)
At close: April 4 at 4:00:02 PM EDT
0.7010
-0.00
(-0.71%)
After hours: April 4 at 4:17:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.74000.74000.70000.71000.710054,200
Apr 3, 20250.72000.76000.72000.74000.740038,100
Apr 2, 20250.75000.76000.73000.74000.740020,200
Apr 1, 20250.72000.77000.72000.73000.730022,700
Mar 31, 20250.75000.77000.72000.72000.720017,000
Mar 28, 20250.73000.77000.72000.76000.760047,500
Mar 27, 20250.72000.78000.72000.76000.760028,400
Mar 26, 20250.71000.76000.71000.75000.750053,900
Mar 25, 20250.76000.79000.72000.75000.750060,000
Mar 24, 20250.79000.80000.74000.76000.760089,800
Mar 21, 20250.75000.79000.74000.79000.790044,500
Mar 20, 20250.75000.78000.73000.75000.750043,700
Mar 19, 20250.74000.74000.72000.73000.730024,000
Mar 18, 20250.75000.77000.73000.73000.730035,200
Mar 17, 20250.79000.79000.74000.74000.740017,000
Mar 14, 20250.75000.80000.75000.75000.750039,100
Mar 13, 20250.75000.80000.75000.75000.750023,500
Mar 12, 20250.78000.80000.75000.77000.770027,900
Mar 11, 20250.79000.80000.74000.75000.750041,600
Mar 10, 20250.82000.82000.76000.77000.770039,500
Mar 7, 20250.79000.81000.78000.80000.800023,400
Mar 6, 20250.80000.82000.74000.79000.7900128,500
Mar 5, 20250.82000.84000.78000.81000.810041,400
Mar 4, 20250.80000.83000.79000.81000.810089,800
Mar 3, 20250.91000.91000.83000.83000.830066,300
Feb 28, 20250.90000.94000.88000.90000.900025,400
Feb 27, 20250.90000.95000.89000.93000.9300115,500
Feb 26, 20250.87000.91000.85000.91000.910049,900
Feb 25, 20250.88000.89000.85000.87000.870046,900
Feb 24, 20250.93000.93000.88000.89000.890023,700
Feb 21, 20250.90000.93000.89000.90000.9000114,600
Feb 20, 20250.88000.97000.85000.89000.8900359,500
Feb 19, 20250.83000.85000.80000.84000.840063,000
Feb 18, 20250.82000.85000.82000.83000.830058,600
Feb 14, 20250.80000.83000.79000.83000.830046,000
Feb 13, 20250.82000.82000.79000.81000.810025,700
Feb 12, 20250.82000.83000.79000.80000.800029,600
Feb 11, 20250.82000.83000.75000.81000.8100169,000
Feb 10, 20250.83000.85000.82000.83000.830087,300
Feb 7, 20250.81000.83000.79000.80000.800029,100
Feb 6, 20250.81000.83000.79000.81000.810028,900
Feb 5, 20250.81000.83000.79000.81000.810025,300
Feb 4, 20250.81000.81000.78000.81000.810033,700
Feb 3, 20250.80000.81000.80000.81000.810021,500
Jan 31, 20250.81000.82000.78000.79000.790015,600
Jan 30, 20250.80000.81000.78000.79000.790041,400
Jan 29, 20250.80000.83000.78000.79000.790025,900
Jan 28, 20250.82000.83000.80000.80000.800041,300
Jan 27, 20250.77000.81000.77000.80000.800030,600
Jan 24, 20250.81000.82000.78000.80000.800046,900
Jan 23, 20250.82000.82000.78000.80000.800070,100
Jan 22, 20250.81000.82000.77000.78000.7800116,000
Jan 21, 20250.84000.85000.82000.82000.820060,000
Jan 17, 20250.83000.84000.82000.84000.840026,200
Jan 16, 20250.83000.87000.83000.84000.840064,500
Jan 15, 20250.86000.89000.82000.84000.840083,100
Jan 14, 20250.82000.87000.81000.83000.830013,200
Jan 13, 20250.83000.85000.82000.82000.820016,900
Jan 10, 20250.83000.85000.82000.84000.840025,200
Jan 8, 20250.87000.87000.82000.84000.840039,800
Jan 7, 20250.84000.87000.82000.83000.830034,100
Jan 6, 20250.84000.85000.81000.84000.840031,200
Jan 3, 20250.85000.87000.81000.84000.8400331,500
Jan 2, 20250.80000.85000.80000.85000.850056,000
Dec 31, 20240.77000.81000.76000.80000.800080,100
Dec 30, 20240.78000.78000.76000.77000.7700145,600
Dec 27, 20240.79000.80000.77000.78000.7800174,000
Dec 26, 20240.78000.79000.78000.79000.790079,300
Dec 24, 20240.78000.80000.77000.79000.790070,100
Dec 23, 20240.85000.85000.77000.79000.7900344,100
Dec 20, 20240.81000.84000.80000.84000.840091,000
Dec 19, 20240.82000.84000.81000.81000.810043,600
Dec 18, 20240.82000.84000.82000.82000.8200110,300
Dec 17, 20240.82000.84000.81000.82000.820021,500
Dec 16, 20240.85000.86000.82000.82000.820062,200
Dec 13, 20240.84000.86000.83000.84000.8400107,500
Dec 12, 20240.80000.86000.80000.83000.8300227,200
Dec 11, 20240.84000.84000.80000.80000.800074,100
Dec 10, 20240.83000.83000.82000.82000.820047,600
Dec 9, 20240.85000.85000.82000.84000.840082,600
Dec 6, 20240.84000.85000.81000.85000.850086,200
Dec 5, 20240.99000.99000.68000.84000.8400256,400
Dec 4, 20240.83000.87000.83000.86000.860035,400
Dec 3, 20240.84000.87000.81000.84000.840063,600
Dec 2, 20240.82000.85000.81000.84000.840023,500
Nov 29, 20240.85000.86000.81000.84000.840018,500
Nov 27, 20240.82000.86000.81000.82000.820036,900
Nov 26, 20240.82000.85000.81000.84000.840026,900
Nov 25, 20240.84000.86000.81000.81000.810029,400
Nov 22, 20240.83000.87000.82000.82000.820035,200
Nov 21, 20240.86000.87000.83000.84000.840062,600
Nov 20, 20240.86000.89000.85000.87000.8700270,100
Nov 19, 20240.93000.94000.85000.86000.860031,000
Nov 18, 20240.86000.89000.85000.85000.850079,100
Nov 15, 20240.87000.90000.85000.86000.860015,500
Nov 14, 20240.89000.89000.86000.89000.890032,700
Nov 13, 20240.95000.96000.87000.87000.8700177,000
Nov 12, 20240.98000.99000.94000.95000.9500119,700
Nov 11, 20240.97000.99000.96000.97000.970028,800
Nov 8, 20240.98001.01000.98001.00001.000029,900
Nov 7, 20241.01001.01000.97000.98000.980065,400
Nov 6, 20241.00001.03000.97001.01001.0100126,800
Nov 5, 20240.97001.00000.97000.99000.990016,200
Nov 4, 20240.98001.00000.96000.99000.990029,600
Nov 1, 20241.00001.00000.96000.97000.970028,300
Oct 31, 20240.98001.00000.94001.00001.000034,700
Oct 30, 20240.98000.98000.93000.96000.9600104,200
Oct 29, 20240.97000.98000.92000.97000.9700126,100
Oct 28, 20240.98000.99000.97000.98000.980026,900
Oct 25, 20240.99001.00000.96000.98000.980048,700
Oct 24, 20240.99000.99000.97000.98000.980010,600
Oct 23, 20240.96000.99000.96000.98000.980039,300
Oct 22, 20240.95000.98000.94000.97000.9700104,700
Oct 21, 20240.93000.95000.92000.95000.950022,300
Oct 18, 20240.87000.93000.87000.92000.920065,900
Oct 17, 20240.89000.89000.87000.89000.890041,200
Oct 16, 20240.87000.89000.86000.89000.890090,600
Oct 15, 20240.86000.87000.86000.87000.870010,100
Oct 14, 20240.85000.87000.84000.86000.860031,000
Oct 11, 20240.86000.86000.84000.84000.840028,100
Oct 10, 20240.87000.87000.85000.85000.850038,500
Oct 9, 20240.85000.88000.84000.87000.870056,600
Oct 8, 20240.85000.90000.85000.86000.860038,200
Oct 7, 20240.87000.92000.85000.86000.8600605,500
Oct 4, 20240.85000.86000.84000.86000.860034,000
Oct 3, 20240.84000.86000.84000.85000.850033,200
Oct 2, 20240.84000.86000.84000.85000.850015,300
Oct 1, 20240.85000.86000.85000.85000.85002,700
Sep 30, 20240.86000.87000.84000.86000.860042,800
Sep 27, 20240.84000.85000.84000.84000.840028,700
Sep 26, 20240.85000.87000.84000.85000.850036,000
Sep 25, 20240.87000.87000.84000.84000.840017,200
Sep 24, 20240.84000.87000.84000.87000.870021,200
Sep 23, 20240.86000.87000.84000.86000.860031,900
Sep 20, 20240.86000.87000.84000.87000.870054,000
Sep 19, 20240.88000.88000.84000.85000.850075,100
Sep 18, 20240.87000.87000.85000.85000.850057,300
Sep 17, 20240.88000.88000.84000.85000.850012,700
Sep 16, 20240.87000.88000.84000.87000.870012,000
Sep 13, 20240.85000.87000.84000.84000.84009,400
Sep 12, 20240.87000.87000.84000.87000.870016,000
Sep 11, 20240.85000.88000.84000.86000.86008,700
Sep 10, 20240.85000.88000.85000.86000.86008,600
Sep 9, 20240.85000.88000.85000.87000.870030,200
Sep 6, 20240.85000.85000.85000.85000.850016,600
Sep 5, 20240.88000.88000.85000.85000.850010,100
Sep 4, 20240.86000.90000.86000.87000.870039,800
Sep 3, 20240.86000.88000.85000.85000.850036,200
Aug 30, 20240.89000.90000.86000.87000.870023,100
Aug 29, 20240.88000.89000.86000.87000.870020,300
Aug 28, 20240.87000.89000.86000.86000.860066,600
Aug 27, 20240.89000.90000.87000.87000.87007,600
Aug 26, 20240.87000.90000.87000.87000.870031,000
Aug 23, 20240.90000.92000.87000.87000.870078,000
Aug 22, 20240.89000.92000.89000.89000.890026,200
Aug 21, 20240.93000.93000.89000.90000.900010,100
Aug 20, 20240.89000.94000.89000.92000.920027,400
Aug 19, 20240.91000.95000.91000.93000.930014,200
Aug 16, 20240.93000.94000.86000.88000.880081,300
Aug 15, 20240.96000.96000.91000.92000.920022,000
Aug 14, 20240.95001.00000.90000.93000.930067,900
Aug 13, 20240.95000.99000.94000.98000.980017,700
Aug 12, 20240.98000.99000.94000.97000.970048,000
Aug 9, 20240.97001.02000.95000.98000.980042,000
Aug 8, 20240.98001.02000.98001.00001.000010,700
Aug 7, 20241.09001.09000.96000.98000.9800117,300
Aug 6, 20241.05001.08001.03001.06001.060048,600
Aug 5, 20241.03001.07001.02001.04001.040040,900
Aug 2, 20241.09001.09001.05001.06001.060016,700
Aug 1, 20241.08001.10001.05001.09001.090034,000
Jul 31, 20241.03001.09001.03001.08001.080047,600
Jul 30, 20241.03001.05001.03001.03001.030014,700
Jul 29, 20241.06001.06001.02001.02001.020041,800
Jul 26, 20241.04001.08001.02001.07001.070027,300
Jul 25, 20241.02001.06001.02001.03001.030028,400
Jul 24, 20241.02001.05001.01001.05001.050031,100
Jul 23, 20241.02001.04001.01001.02001.020016,800
Jul 22, 20241.03001.04001.01001.03001.030040,400
Jul 19, 20241.02001.04001.01001.03001.030012,200
Jul 18, 20241.05001.06001.01001.03001.030026,900
Jul 17, 20241.05001.07001.02001.02001.020061,200
Jul 16, 20241.05001.07001.04001.05001.050084,200
Jul 15, 20241.04001.09001.04001.05001.050061,400
Jul 12, 20241.09001.10001.02001.07001.070071,600
Jul 11, 20241.00001.08001.00001.06001.0600192,000
Jul 10, 20240.99001.04000.99001.01001.010041,800
Jul 9, 20241.01001.04001.00001.02001.020082,600
Jul 8, 20241.09001.09001.00001.02001.020057,800
Jul 5, 20240.97001.10000.97001.07001.0700141,500
Jul 3, 20241.02001.04000.98001.00001.000080,000
Jul 2, 20241.03001.07000.99001.01001.0100101,300
Jul 1, 20241.11001.12001.03001.04001.0400165,000
Jun 28, 20241.20001.24001.11001.11001.1100183,000
Jun 27, 20241.21001.26001.19001.23001.230069,900
Jun 26, 20241.29001.29001.18001.20001.200081,200
Jun 25, 20241.25001.40001.23001.23001.2300203,800
Jun 24, 20241.48001.50001.17001.19001.1900251,100
Jun 21, 20241.42001.53001.35001.53001.5300142,900
Jun 20, 20241.18001.49001.18001.48001.4800449,000
Jun 18, 20241.11001.20001.09001.18001.1800164,100
Jun 17, 20241.16001.17001.05001.09001.090060,300
Jun 14, 20241.17001.18001.13001.15001.150099,100
Jun 13, 20241.04001.17001.04001.15001.1500108,500
Jun 12, 20241.09001.09001.05001.06001.060040,700
Jun 11, 20241.04001.14001.04001.09001.090044,400
Jun 10, 20241.12001.19001.05001.08001.080047,800
Jun 7, 20241.15001.17001.05001.09001.090076,700
Jun 6, 20241.15001.20001.11001.15001.1500154,300
Jun 5, 20240.99001.08000.97001.06001.060045,500
Jun 4, 20241.05001.10001.02001.07001.070042,600
Jun 3, 20240.98001.08000.96001.06001.060081,800
May 31, 20240.99000.99000.93000.96000.960027,300
May 30, 20240.99000.99000.93000.94000.940020,600
May 29, 20240.94001.01000.94000.97000.970020,900
May 28, 20240.95000.98000.94000.94000.940031,000
May 24, 20240.95001.00000.93000.98000.980016,400
May 23, 20240.96001.00000.95000.95000.950031,000
May 22, 20240.98001.02000.98000.98000.980039,500
May 21, 20240.95001.00000.94001.00001.000041,000
May 20, 20240.98001.03000.94000.95000.950024,000
May 17, 20240.96001.03000.96001.01001.010059,800
May 16, 20240.86001.02000.86000.99000.9900202,700
May 15, 20240.84000.86000.84000.85000.85001,900
May 14, 20240.85000.85000.84000.85000.850017,700
May 13, 20240.85000.85000.84000.84000.84008,000
May 10, 20240.86000.86000.84000.84000.840025,000
May 9, 20240.87000.88000.86000.88000.88007,000
May 8, 20240.86000.87000.84000.84000.840016,800
May 7, 20240.88000.88000.86000.86000.860024,400
May 6, 20240.86000.89000.86000.87000.870025,500
May 3, 20240.89000.89000.85000.87000.870046,500
May 2, 20240.84000.88000.84000.86000.860059,600
May 1, 20240.85000.88000.84000.85000.85008,400
Apr 30, 20240.87000.88000.84000.86000.86006,700
Apr 29, 20240.84000.89000.84000.85000.85008,000
Apr 26, 20240.85000.89000.84000.84000.840032,200
Apr 25, 20240.89000.89000.84000.85000.850019,700
Apr 24, 20240.85000.88000.85000.88000.88006,500
Apr 23, 20240.86000.89000.85000.85000.850011,100
Apr 22, 20240.87000.89000.84000.85000.850030,800
Apr 19, 20240.86000.88000.86000.86000.860025,200
Apr 18, 20240.88000.89000.86000.87000.870010,800
Apr 17, 20240.91000.91000.87000.90000.900013,500
Apr 16, 20240.86000.90000.86000.87000.870016,700
Apr 15, 20240.89000.89000.86000.86000.860027,400
Apr 12, 20240.90000.92000.88000.88000.880013,800
Apr 11, 20240.89000.92000.88000.88000.880018,700
Apr 10, 20240.93000.93000.89000.89000.89003,400
Apr 9, 20240.90000.93000.89000.90000.900031,400
Apr 8, 20240.92000.94000.89000.89000.89006,300
Apr 5, 20240.92000.93000.90000.90000.900028,900

Related Tickers

JGLCF JS Global Lifestyle Company Limited
0.2241
0.00%
 
RHUHF Richelieu Hardware Ltd.
22.89
0.00%
 
690D.BE Haier Smart Home Co Ltd
1.7694
-2.33%
 
603816.SS Jason Furniture (Hangzhou) Co.,Ltd.
24.70
-2.72%
 
WHRL3.SA Whirlpool S.A.
3.8600
-1.78%
 
WHRL4.SA Whirlpool S.A.
4.2700
0.00%
 
VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.
12.46
-2.50%
 
LUVU Luvu Brands, Inc.
0.0400
+1.27%
 
FGI FGI Industries Ltd.
0.6701
-0.98%
 
VIRC Virco Mfg. Corporation
9.10
-1.09%