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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	0.82	0.81	0.81	0.84	0.78	41,400
March 04, 2025	0.8	0.81	0.81	0.83	0.79	89,926
March 03, 2025	0.91	0.83	0.83	0.91	0.83	66,557
February 28, 2025	0.9	0.9	0.9	0.94	0.88	25,396
February 27, 2025	0.9	0.93	0.93	0.95	0.89	115,500
February 26, 2025	0.87	0.91	0.91	0.91	0.85	49,805
February 25, 2025	0.88	0.87	0.87	0.89	0.85	46,853
February 24, 2025	0.93	0.89	0.89	0.93	0.88	23,700
February 21, 2025	0.9	0.9	0.9	0.93	0.89	114,645
February 20, 2025	0.88	0.89	0.89	0.97	0.85	359,504
February 19, 2025	0.83	0.84	0.84	0.85	0.8	63,054
February 18, 2025	0.82	0.83	0.83	0.85	0.82	58,075
February 14, 2025	0.8	0.83	0.83	0.83	0.79	45,981
February 13, 2025	0.82	0.81	0.81	0.82	0.79	25,700

Orion Energy Systems, Inc. (OESX) NASDAQ