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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.91	12.1	12.1	12.4	11.73	23,200
February 19, 2026	12.87	11.87	11.87	12.87	11.65	62,100
February 18, 2026	12.94	12.87	12.87	13.01	12.5	26,452
February 17, 2026	13.18	12.84	12.84	13.47	12.3	55,236
February 13, 2026	12.92	12.96	12.96	13.5	12.82	33,408
February 12, 2026	14.28	12.91	12.91	14.35	12.78	64,403
February 11, 2026	14.38	14.29	14.29	14.47	14.03	44,710
February 10, 2026	14.13	14	14	14.3	13.66	29,008
February 09, 2026	14	14.18	14.18	14.19	13.43	68,600
February 06, 2026	13.93	14	14	14.36	13.01	131,130
February 05, 2026	14.11	13.22	13.22	14.33	13.11	118,100
February 04, 2026	14.51	13.89	13.89	14.51	13.12	102,546
February 03, 2026	15.12	14.44	14.44	15.16	14.43	83,827
February 02, 2026	15.1	14.92	14.92	15.1	14.53	76,900
January 30, 2026	15.5	15.16	15.16	15.98	14.52	210,965
January 29, 2026	17.27	18.36	18.36	18.64	17.27	71,299
January 28, 2026	17.15	17.27	17.27	17.99	17.01	49,706
January 27, 2026	16.24	17.1	17.1	17.86	15.9	63,233
January 26, 2026	17.12	16.36	16.36	17.12	15.57	36,338
January 23, 2026	17.1	16.95	16.95	17.35	16.77	22,654
January 22, 2026	17.55	17.25	17.25	17.98	16.68	33,300
January 21, 2026	18.36	17.53	17.53	18.64	17.15	82,023
January 20, 2026	16.99	18.14	18.14	18.5	16.3	90,800
January 16, 2026	17.55	16.67	16.67	17.55	16.53	43,724
January 15, 2026	17.53	17.26	17.26	18.02	16.97	47,028
January 14, 2026	17.03	17.34	17.34	17.6	16.5	75,543
January 13, 2026	14.8	16.66	16.66	16.99	14.8	68,220
January 12, 2026	16.95	14.41	14.41	16.95	14	81,329
January 09, 2026	16.67	17	17	17	16.08	45,172
January 08, 2026	16.78	16.23	16.23	17.2	16.18	29,636
January 07, 2026	18.1	16.76	16.76	18.63	16.47	68,380
January 06, 2026	17.37	17.9	17.9	18.12	16.6	66,400
January 05, 2026	15.02	17.11	17.11	17.49	14.93	56,417
January 02, 2026	15.43	14.93	14.93	16.04	14.69	40,927
December 31, 2025	15.01	15.38	15.38	15.38	14.71	19,710
December 30, 2025	15.29	15	15	15.65	14.75	54,100
December 29, 2025	15.71	15.33	15.33	15.8	15	56,241
December 26, 2025	16.06	15.81	15.81	16.06	15.02	39,416
December 24, 2025	15.64	15.99	15.99	16.8	15.02	43,847
December 23, 2025	15.77	15.49	15.49	15.83	15.13	35,404
December 22, 2025	15.58	15.75	15.75	16.29	15.35	39,535
December 19, 2025	16.64	16.14	16.14	16.64	15.17	99,322
December 18, 2025	16.42	16.74	16.74	17.15	16.28	36,909
December 17, 2025	14.74	16.91	16.91	17	14.44	84,500
December 16, 2025	14.91	14.74	14.74	15.49	14.3	106,903
December 15, 2025	17.22	15.3	15.3	17.38	15.15	162,629
December 12, 2025	17.36	17.68	17.68	17.93	16.46	75,200
December 11, 2025	18.27	17.6	17.6	18.27	16.78	61,243
December 10, 2025	17.63	18.46	18.46	18.6	17.29	97,900
December 09, 2025	18	17.63	17.63	18.18	17.4	48,867
December 08, 2025	16.65	18.18	18.18	18.5	16.52	99,879
December 05, 2025	18	16.42	16.42	18.39	16.19	78,931
December 04, 2025	17	17.89	17.89	18.18	17	187,418
December 03, 2025	16.48	16.76	16.76	17.01	16.11	65,300
December 02, 2025	16.5	16.26	16.26	16.75	16	29,419
December 01, 2025	15.63	16.48	16.48	16.56	15.01	74,944
November 28, 2025	15.67	15.87	15.87	16	15.3	28,110
November 26, 2025	14.24	15.51	15.51	15.83	14.21	40,833
November 25, 2025	14.33	14.11	14.11	15.49	13.39	19,500
November 24, 2025	15.59	14.22	14.22	16.09	13.54	61,648

Orion Energy Systems, Inc. (OESX) NASDAQ