Orion Energy Systems, Inc. (OESX) NASDAQ

9.69

-0.01(-0.10%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	9.7	9.69	9.69	9.85	9.22	34,678
March 12, 2026	9.89	9.7	9.7	10.01	9.56	14,089
March 11, 2026	10.28	9.95	9.95	10.28	9.49	55,860
March 10, 2026	10.4	10.33	10.33	10.79	10.33	8,648
March 09, 2026	10.5	10.2	10.2	10.58	9.62	68,684
March 06, 2026	10.83	10.82	10.82	11.04	10.35	31,626
March 05, 2026	11.17	11.06	11.06	11.69	10.9	21,000
March 04, 2026	11.06	11.38	11.38	12.18	11.05	49,377
March 03, 2026	10.55	10.82	10.82	10.92	10.36	21,685
March 02, 2026	10.99	10.88	10.88	11.6	10.88	48,900
February 27, 2026	11.5	11.12	11.12	11.62	10.99	34,142
February 26, 2026	11.87	11.62	11.62	12.16	11.25	49,519
February 25, 2026	11.77	11.91	11.91	12.38	11.38	42,700
February 24, 2026	11.35	11.89	11.89	11.89	11.35	20,100
February 23, 2026	12.1	11.35	11.35	12.1	11.08	44,400
February 20, 2026	11.91	12.1	0	12.4	11.73	23,200
February 19, 2026	12.87	11.87	0	12.87	11.65	62,100
February 18, 2026	12.94	12.87	0	13.01	12.5	26,530
February 17, 2026	13.18	12.84	0	13.47	12.3	55,236
February 13, 2026	12.92	12.96	0	13.5	12.82	33,408
February 12, 2026	14.28	12.91	0	14.35	12.78	64,403
February 11, 2026	14.38	14.29	0	14.47	14.03	44,710
February 10, 2026	14.13	14	0	14.3	13.66	29,008
February 09, 2026	14	14.18	0	14.19	13.43	68,600
February 06, 2026	13.93	14	0	14.36	13.01	131,130
February 05, 2026	14.11	13.22	0	14.33	13.11	118,100
February 04, 2026	14.51	13.89	0	14.51	13.12	102,546
February 03, 2026	15.12	14.44	0	15.16	14.43	84,200
February 02, 2026	15.1	14.92	0	15.1	14.53	76,900
January 30, 2026	15.5	15.16	0	15.98	14.52	210,965
January 29, 2026	17.27	18.36	0	18.64	17.27	71,299
January 28, 2026	17.15	17.27	0	17.99	17.01	49,706
January 27, 2026	16.24	17.1	0	17.86	15.9	63,233
January 26, 2026	17.12	16.36	0	17.12	15.57	36,338
January 23, 2026	17.1	16.95	0	17.35	16.77	22,654
January 22, 2026	17.55	17.25	0	17.98	16.68	33,300
January 21, 2026	18.36	17.53	0	18.64	17.15	82,023
January 20, 2026	16.99	18.14	0	18.5	16.3	90,800
January 16, 2026	17.55	16.67	0	17.55	16.53	43,724
January 15, 2026	17.53	17.26	0	18.02	16.97	47,028
January 14, 2026	17.03	17.34	0	17.6	16.5	75,543
January 13, 2026	14.8	16.66	0	17.32	14.8	68,285
January 12, 2026	16.95	14.51	0	16.95	14	82,619
January 09, 2026	16.67	17	0	17	16.08	45,172
January 08, 2026	16.78	16.23	0	17.2	16.18	29,636
January 07, 2026	18.1	16.76	0	18.63	16.47	68,380
January 06, 2026	17.37	17.9	0	18.12	16.6	66,400
January 05, 2026	15.02	17.11	0	17.49	14.93	56,417
January 02, 2026	15.43	14.93	0	16.04	14.69	41,008
December 31, 2025	15.01	15.38	0	15.38	14.71	19,710
December 30, 2025	15.29	15	0	15.65	14.75	54,100
December 29, 2025	15.71	15.33	0	15.8	15	56,241
December 26, 2025	16.06	15.81	0	16.06	15.02	39,416
December 24, 2025	15.64	15.99	0	16.8	15.02	43,847
December 23, 2025	15.77	15.49	0	15.83	15.13	35,404
December 22, 2025	15.58	15.75	0	16.29	15.35	39,535
December 19, 2025	16.64	16.14	0	16.64	15.17	99,322
December 18, 2025	16.42	16.74	0	17.15	16.28	36,909
December 17, 2025	14.74	16.91	0	17	14.44	84,500
December 16, 2025	14.91	14.74	0	15.49	14.3	106,903