Orion Energy Systems Inc. (OESX)
NASDAQ: OESX
· Real-Time Price · USD
0.63
-0.01 (-1.64%)
At close: Aug 14, 2025, 3:53 PM
0.62
-1.99%
After-hours: Aug 14, 2025, 05:54 PM EDT
OESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -1.56% | 52,455 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -4.48% | 45,413 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -2.90% | 44,153 |
| Aug 11, 2025 | 0.71 | 0.76 | 0.68 | 0.69 | 0.69 | 1.47% | 174,721 |
| Aug 8, 2025 | 0.63 | 0.71 | 0.63 | 0.68 | 0.68 | 4.62% | 218,502 |
| Aug 7, 2025 | 0.67 | 0.69 | 0.62 | 0.65 | 0.65 | -5.80% | 299,118 |
| Aug 6, 2025 | 0.62 | 0.78 | 0.60 | 0.69 | 0.69 | 21.05% | 1,986,400 |
| Aug 5, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 263,500 |
| Aug 4, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 88,266 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 38,121 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 45,126 |
| Jul 30, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | 1.67% | 323,769 |
| Jul 29, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 0.00% | 40,500 |
| Jul 28, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.00% | 72,456 |
| Jul 25, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 1.69% | 51,532 |
| Jul 24, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 28,555 |
| Jul 23, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.00% | 69,000 |
| Jul 22, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 5.17% | 122,900 |
| Jul 21, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | 3.57% | 159,433 |
| Jul 18, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.00% | 95,309 |