Orion Energy Systems, Inc. - OESX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.68	0.67	0.67	0.7	0.63	256,269
May 29, 2025	0.7	0.68	0.68	0.7	0.68	16,990
May 28, 2025	0.7	0.69	0.69	0.71	0.69	8,700
May 27, 2025	0.69	0.69	0.69	0.72	0.68	24,800
May 23, 2025	0.72	0.7	0.7	0.72	0.67	14,000
May 22, 2025	0.68	0.69	0.69	0.72	0.68	39,700
May 21, 2025	0.74	0.69	0.69	0.74	0.68	52,705
May 20, 2025	0.69	0.72	0.72	0.75	0.69	41,153
May 19, 2025	0.71	0.71	0.71	0.79	0.7	17,500
May 16, 2025	0.71	0.74	0.74	0.81	0.71	38,920
May 15, 2025	0.72	0.74	0.74	0.74	0.69	18,176
May 14, 2025	0.72	0.69	0.69	0.72	0.69	30,700
May 13, 2025	0.68	0.72	0.72	0.72	0.68	51,043
May 12, 2025	0.7	0.68	0.68	0.73	0.68	39,400
May 09, 2025	0.72	0.67	0.67	0.73	0.67	64,440
May 08, 2025	0.7	0.71	0.71	0.73	0.7	16,500
May 07, 2025	0.74	0.71	0.71	0.75	0.69	60,965
May 06, 2025	0.74	0.71	0.71	0.74	0.7	47,509
May 05, 2025	0.8	0.71	0.71	0.8	0.71	91,285
May 02, 2025	0.75	0.76	0.76	0.78	0.74	22,857
May 01, 2025	0.77	0.73	0.73	0.81	0.72	26,115
April 30, 2025	0.77	0.78	0.78	0.8	0.75	21,500
April 29, 2025	0.73	0.75	0.75	0.81	0.73	13,396
April 28, 2025	0.71	0.72	0.72	0.73	0.71	25,630
April 25, 2025	0.71	0.73	0.73	0.74	0.71	36,631
April 24, 2025	0.72	0.72	0.72	0.74	0.68	55,114
April 23, 2025	0.78	0.72	0.72	0.81	0.72	989,738
April 22, 2025	0.77	0.79	0.79	0.8	0.74	1.5M
April 21, 2025	0.7	0.76	0.76	0.78	0.7	1.93M
April 17, 2025	0.71	0.71	0.71	0.79	0.7	827,204
April 16, 2025	0.7	0.71	0.71	0.74	0.7	23,501
April 15, 2025	0.73	0.72	0.72	0.77	0.7	285,300
April 14, 2025	0.75	0.7	0.7	0.75	0.7	28,924
April 11, 2025	0.7	0.72	0.72	0.76	0.7	145,826
April 10, 2025	0.66	0.71	0.71	0.8	0.65	1.18M
April 09, 2025	0.7	0.68	0.68	0.71	0.65	53,472
April 08, 2025	0.73	0.68	0.68	0.73	0.68	37,200
April 07, 2025	0.69	0.69	0.69	0.72	0.69	29,343
April 04, 2025	0.74	0.71	0.71	0.74	0.7	54,155
April 03, 2025	0.72	0.74	0.74	0.76	0.72	38,069
April 02, 2025	0.75	0.74	0.74	0.76	0.73	20,232
April 01, 2025	0.72	0.73	0.73	0.77	0.72	22,998
March 31, 2025	0.75	0.72	0.72	0.77	0.72	17,000
March 28, 2025	0.73	0.76	0.76	0.77	0.72	47,503
March 27, 2025	0.72	0.76	0.76	0.78	0.72	28,400
March 26, 2025	0.71	0.75	0.75	0.76	0.71	53,946
March 25, 2025	0.76	0.75	0.75	0.79	0.72	60,010
March 24, 2025	0.79	0.76	0.76	0.8	0.74	90,201
March 21, 2025	0.75	0.79	0.79	0.79	0.74	44,372
March 20, 2025	0.75	0.75	0.75	0.78	0.73	43,700
March 19, 2025	0.74	0.73	0.73	0.74	0.72	23,935
March 18, 2025	0.75	0.73	0.73	0.77	0.73	35,301
March 17, 2025	0.79	0.74	0.74	0.79	0.74	17,009
March 14, 2025	0.75	0.75	0.75	0.8	0.75	39,081
March 13, 2025	0.75	0.75	0.75	0.8	0.75	23,522
March 12, 2025	0.78	0.77	0.77	0.8	0.75	26,286
March 11, 2025	0.79	0.75	0.75	0.8	0.74	41,603
March 10, 2025	0.82	0.77	0.77	0.82	0.76	39,543
March 07, 2025	0.79	0.8	0.8	0.81	0.78	23,441
March 06, 2025	0.8	0.79	0.79	0.82	0.74	128,588

Orion Energy Systems, Inc. (OESX) NASDAQ