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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.65	0.6	0.6	0.67	0.59	80,293
June 27, 2025	0.69	0.63	0.63	0.69	0.6	168,250
June 26, 2025	0.61	0.68	0.68	0.69	0.57	387,820
June 25, 2025	0.6	0.59	0.59	0.6	0.59	137,424
June 24, 2025	0.58	0.59	0.59	0.59	0.58	83,890
June 23, 2025	0.59	0.59	0.59	0.61	0.58	124,949
June 20, 2025	0.58	0.59	0.59	0.59	0.58	133,027
June 18, 2025	0.56	0.57	0.57	0.57	0.56	78,601
June 17, 2025	0.57	0.56	0.56	0.57	0.56	77,102
June 16, 2025	0.58	0.57	0.57	0.58	0.57	86,100
June 13, 2025	0.59	0.58	0.58	0.59	0.58	71,310
June 12, 2025	0.62	0.59	0.59	0.62	0.59	67,313
June 11, 2025	0.6	0.61	0.61	0.63	0.59	149,334
June 10, 2025	0.57	0.6	0.6	0.6	0.57	190,161
June 09, 2025	0.58	0.57	0.57	0.59	0.57	86,774
June 06, 2025	0.6	0.58	0.58	0.61	0.58	117,100
June 05, 2025	0.61	0.59	0.59	0.61	0.59	101,029
June 04, 2025	0.68	0.61	0.61	0.68	0.6	452,037
June 03, 2025	0.65	0.68	0.68	0.68	0.64	65,700
June 02, 2025	0.67	0.65	0.65	0.67	0.65	74,100
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

Orion Energy Systems, Inc. (OESX) NASDAQ